Pulmatrix Inc (2PU.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6500 | 1.6500 | - |
| Apr 30, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
| Apr 29, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | - |
| Apr 26, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | - |
| Apr 25, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | - |
| Apr 24, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | - |
| Apr 23, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | - |
| Apr 22, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 19, 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | - |
| Apr 18, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 17, 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | - |
| Apr 16, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | - |
| Apr 15, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | - |
| Apr 12, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 11, 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | - |
| Apr 10, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | - |
| Apr 09, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | - |
| Apr 08, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | - |
| Apr 05, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Apr 04, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 03, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Apr 02, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Mar 28, 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| Mar 27, 2024 | 1.4400 | 1.4480 | 1.4120 | 1.4480 | 1.4480 | - |
| Mar 26, 2024 | 1.4280 | 1.4540 | 1.4100 | 1.4540 | 1.4540 | - |
| Mar 25, 2024 | 1.3980 | 1.4360 | 1.3980 | 1.4360 | 1.4360 | - |
| Mar 22, 2024 | 1.3860 | 1.3960 | 1.3860 | 1.3880 | 1.3880 | - |
| Mar 21, 2024 | 1.4000 | 1.4060 | 1.4000 | 1.4040 | 1.4040 | - |
| Mar 20, 2024 | 1.4000 | 1.4260 | 1.4000 | 1.4240 | 1.4240 | - |
| Mar 19, 2024 | 1.4100 | 1.4240 | 1.3640 | 1.4160 | 1.4160 | - |
| Mar 18, 2024 | 1.4220 | 1.4480 | 1.4140 | 1.4240 | 1.4240 | - |
| Mar 15, 2024 | 1.4680 | 1.4680 | 1.4660 | 1.4660 | 1.4660 | - |
| Mar 14, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Mar 13, 2024 | 1.5300 | 1.5720 | 1.5100 | 1.5720 | 1.5720 | - |
| Mar 12, 2024 | 1.5540 | 1.6100 | 1.4860 | 1.5460 | 1.5460 | - |
| Mar 11, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Mar 08, 2024 | 1.6120 | 1.6580 | 1.6120 | 1.6580 | 1.6580 | - |
| Mar 07, 2024 | 1.5760 | 1.6400 | 1.5760 | 1.6220 | 1.6220 | - |
| Mar 06, 2024 | 1.6000 | 1.6000 | 1.5840 | 1.5860 | 1.5860 | - |
| Mar 05, 2024 | 1.6360 | 1.6360 | 1.5380 | 1.5660 | 1.5660 | - |
| Mar 04, 2024 | 1.6540 | 1.6620 | 1.6340 | 1.6620 | 1.6620 | - |
| Mar 01, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| Feb 29, 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| Feb 28, 2024 | 1.7360 | 1.7380 | 1.7360 | 1.7380 | 1.7380 | - |
| Feb 27, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Feb 26, 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| Feb 23, 2024 | 1.5260 | 1.5600 | 1.5260 | 1.5600 | 1.5600 | - |
| Feb 22, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| Feb 21, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 20, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Feb 19, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 16, 2024 | 1.5360 | 1.5780 | 1.5160 | 1.5780 | 1.5780 | - |
| Feb 15, 2024 | 1.5400 | 1.5520 | 1.5400 | 1.5520 | 1.5520 | - |
| Feb 14, 2024 | 1.5000 | 1.5140 | 1.5000 | 1.5140 | 1.5140 | - |
| Feb 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 12, 2024 | 1.4960 | 1.5140 | 1.4960 | 1.5140 | 1.5140 | - |
| Feb 09, 2024 | 1.4640 | 1.5320 | 1.4640 | 1.5320 | 1.5320 | - |
| Feb 08, 2024 | 1.4980 | 1.5080 | 1.4440 | 1.4440 | 1.4440 | - |
| Feb 07, 2024 | 1.5520 | 1.5520 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 06, 2024 | 1.5280 | 1.5640 | 1.5280 | 1.5640 | 1.5640 | - |
| Feb 05, 2024 | 1.5240 | 1.5400 | 1.5240 | 1.5380 | 1.5380 | - |
| Feb 02, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Feb 01, 2024 | 1.5060 | 1.5060 | 1.5040 | 1.5040 | 1.5040 | - |
| Jan 31, 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| Jan 30, 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| Jan 29, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Jan 26, 2024 | 1.5700 | 1.6080 | 1.5700 | 1.5720 | 1.5720 | - |
| Jan 25, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jan 24, 2024 | 1.5660 | 1.5780 | 1.5660 | 1.5780 | 1.5780 | - |
| Jan 23, 2024 | 1.5660 | 1.5840 | 1.5660 | 1.5840 | 1.5840 | - |
| Jan 22, 2024 | 1.5080 | 1.5960 | 1.5080 | 1.5960 | 1.5960 | - |
| Jan 19, 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| Jan 18, 2024 | 1.5940 | 1.5940 | 1.5460 | 1.5460 | 1.5460 | - |
| Jan 17, 2024 | 1.6680 | 1.6880 | 1.6140 | 1.6140 | 1.6140 | - |
| Jan 16, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6940 | 1.6940 | - |
| Jan 15, 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| Jan 12, 2024 | 1.6780 | 1.6980 | 1.6780 | 1.6980 | 1.6980 | - |
| Jan 11, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| Jan 10, 2024 | 1.7280 | 1.7680 | 1.7280 | 1.7560 | 1.7560 | - |
| Jan 09, 2024 | 1.7240 | 1.7440 | 1.7240 | 1.7440 | 1.7440 | - |
| Jan 08, 2024 | 1.7580 | 1.7620 | 1.6100 | 1.7320 | 1.7320 | - |
| Jan 05, 2024 | 1.8060 | 1.8440 | 1.8060 | 1.8300 | 1.8300 | - |
| Jan 04, 2024 | 1.9600 | 1.9600 | 1.8980 | 1.9000 | 1.9000 | - |
| Jan 03, 2024 | 1.6380 | 1.9120 | 1.6380 | 1.9120 | 1.9120 | - |
| Jan 02, 2024 | 1.5760 | 1.6380 | 1.5760 | 1.6300 | 1.6300 | - |
| Dec 29, 2023 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| Dec 28, 2023 | 1.5640 | 1.6560 | 1.5640 | 1.6560 | 1.6560 | - |
| Dec 27, 2023 | 1.6240 | 1.6400 | 1.6060 | 1.6060 | 1.6060 | - |
| Dec 22, 2023 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| Dec 21, 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| Dec 20, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Dec 19, 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| Dec 18, 2023 | 1.6260 | 1.6260 | 1.5740 | 1.5740 | 1.5740 | - |
| Dec 15, 2023 | 1.6320 | 1.6880 | 1.6320 | 1.6460 | 1.6460 | - |
| Dec 14, 2023 | 1.5500 | 1.6680 | 1.5260 | 1.6680 | 1.6680 | - |
| Dec 13, 2023 | 1.6020 | 1.6200 | 1.5660 | 1.6200 | 1.6200 | - |
| Dec 12, 2023 | 1.5680 | 1.6100 | 1.5680 | 1.6100 | 1.6100 | - |
| Dec 11, 2023 | 1.6220 | 1.6780 | 1.6220 | 1.6480 | 1.6480 | - |
| Dec 08, 2023 | 1.7080 | 1.7080 | 1.6320 | 1.6320 | 1.6320 | - |
| Dec 07, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.