Canada markets open in 4 hours 26 minutes

Pulmonx Corporation (LUNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.50+0.09 (+1.40%)
At close: 04:00PM EDT
6.50 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20246.466.506.346.506.50135,100
Oct 17, 20246.786.786.396.416.41216,300
Oct 16, 20247.077.076.766.806.80240,400
Oct 15, 20246.867.036.746.966.96238,000
Oct 14, 20246.706.926.606.856.85171,900
Oct 11, 20246.436.696.436.676.67202,000
Oct 10, 20246.746.766.396.456.45235,500
Oct 09, 20246.606.836.576.826.82258,500
Oct 08, 20247.047.046.566.596.59264,700
Oct 07, 20247.237.256.917.017.01105,400
Oct 04, 20247.477.477.267.307.3085,600
Oct 03, 20247.377.427.187.317.31114,100
Oct 02, 20247.437.567.307.447.44105,600
Oct 01, 20248.308.307.457.487.48184,000
Sept 30, 20248.288.478.078.298.29223,400
Sept 27, 20248.398.598.248.298.29113,500
Sept 26, 20248.418.458.158.268.26140,400
Sept 25, 20248.418.498.128.258.25129,900
Sept 24, 20248.188.418.058.358.35234,200
Sept 23, 20248.628.748.178.198.19255,200
Sept 20, 20248.578.678.438.588.58409,100
Sept 19, 20248.628.708.348.588.58289,600
Sept 18, 20248.208.798.118.408.40418,700
Sept 17, 20248.378.378.018.188.18211,900
Sept 16, 20248.378.568.138.158.15283,300
Sept 13, 20248.278.498.208.318.31297,300
Sept 12, 20247.808.447.678.188.18367,800
Sept 11, 20247.687.897.477.757.75210,000
Sept 10, 20247.097.877.017.757.75322,900
Sept 09, 20247.267.316.957.117.11417,500
Sept 06, 20246.747.356.747.317.31330,200
Sept 05, 20246.626.956.476.946.94419,000
Sept 04, 20246.426.706.316.606.60329,800
Sept 03, 20246.697.146.496.506.50370,500
Aug 30, 20247.347.427.227.327.32111,800
Aug 29, 20247.517.687.297.327.32159,700
Aug 28, 20247.517.657.357.467.46137,900
Aug 27, 20247.617.787.507.597.59425,900
Aug 26, 20247.517.717.327.717.71273,700
Aug 23, 20247.417.937.257.517.51538,000
Aug 22, 20247.217.306.536.876.87230,400
Aug 21, 20246.987.246.847.237.23246,700
Aug 20, 20246.716.966.576.956.95324,600
Aug 19, 20246.517.036.396.746.74304,800
Aug 16, 20246.026.685.996.576.57463,300
Aug 15, 20245.906.295.756.056.05274,600
Aug 14, 20245.815.815.605.725.72250,000
Aug 13, 20245.755.845.625.795.79247,800
Aug 12, 20245.615.775.465.705.70321,300
Aug 09, 20245.855.955.545.595.59354,200
Aug 08, 20245.896.095.755.875.87202,700
Aug 07, 20246.016.235.835.865.86372,200
Aug 06, 20245.986.055.865.935.93231,200
Aug 05, 20245.956.125.675.975.97467,600
Aug 02, 20246.146.506.126.396.39341,200
Aug 01, 20246.927.886.126.496.49761,300
Jul 31, 20247.107.116.666.916.91895,100
Jul 30, 20247.097.306.957.067.06352,400
Jul 29, 20247.747.807.027.047.04364,200
Jul 26, 20247.998.077.747.757.75517,500
Jul 25, 20248.308.337.827.847.84394,100
Jul 24, 20248.308.618.078.308.30149,900
Jul 23, 20248.328.528.078.428.42203,200
Jul 22, 20247.938.387.798.368.36223,600
Jul 19, 20247.978.157.757.927.92208,500
Jul 18, 20248.078.357.807.977.97433,900
Jul 17, 20247.808.167.708.088.08513,700
Jul 16, 20247.867.997.627.907.90324,900
Jul 15, 20247.527.887.447.767.76390,200
Jul 12, 20247.357.457.257.427.42182,000
Jul 11, 20246.537.406.487.237.23256,200
Jul 10, 20246.446.566.256.356.35141,100
Jul 09, 20246.466.496.286.396.39141,200
Jul 08, 20246.506.676.416.456.45189,000
Jul 05, 20246.286.516.206.496.49130,800
Jul 03, 20246.376.486.206.306.3075,800
Jul 02, 20246.276.376.216.326.32499,300
Jul 01, 20246.336.426.096.246.24283,700
Jun 28, 20246.246.456.096.346.34639,800
Jun 27, 20246.156.336.056.176.17167,700
Jun 26, 20246.006.165.956.146.14162,400
Jun 25, 20246.156.265.906.056.05257,300
Jun 24, 20246.166.305.986.146.14271,200
Jun 21, 20245.856.255.816.226.22735,600
Jun 20, 20245.876.255.715.825.82360,200
Jun 18, 20245.886.025.725.895.89727,900
Jun 17, 20245.785.945.675.895.89518,300
Jun 14, 20246.156.165.765.775.771,453,000
Jun 13, 20246.787.016.226.266.26263,300
Jun 12, 20246.567.066.496.796.79359,800
Jun 11, 20246.746.746.366.456.45300,200
Jun 10, 20246.876.956.706.806.80274,700
Jun 07, 20247.017.316.896.946.94170,100
Jun 06, 20247.017.196.957.087.08264,200
Jun 05, 20246.977.086.807.067.06321,000
Jun 04, 20247.027.176.836.976.97352,400
Jun 03, 20246.977.576.846.906.90442,700
May 31, 20247.327.487.187.257.251,137,100
May 30, 20247.597.757.287.307.30332,200
May 29, 20247.837.917.527.537.53987,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...