Canada markets closed

Pulmatrix, Inc. (PULM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.9600-0.0600 (-2.97%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.99031.99031.89001.96001.96006,187
May 02, 20241.90002.05001.85002.03002.030017,800
May 01, 20241.90701.92001.82001.89001.890020,600
Apr 30, 20241.98502.01001.90001.90001.90006,300
Apr 29, 20242.01002.06801.90001.90001.90005,000
Apr 26, 20242.07002.07002.00002.04002.04006,800
Apr 25, 20242.10002.10002.00002.08002.08002,100
Apr 24, 20242.03002.05202.02002.02002.02004,100
Apr 23, 20242.07002.09002.02002.02002.0200800
Apr 22, 20242.01402.01501.94002.01502.01508,500
Apr 19, 20242.02902.04001.91001.99001.990012,000
Apr 18, 20242.06002.09001.91001.96001.960030,900
Apr 17, 20242.08002.11002.05902.09002.09003,700
Apr 16, 20242.08002.19002.08002.12002.12006,100
Apr 15, 20242.16002.18002.08002.09002.09005,300
Apr 12, 20242.14102.19002.05002.16002.160026,200
Apr 11, 20241.95002.15001.95002.10002.100062,400
Apr 10, 20241.82001.99001.80001.90001.900018,600
Apr 09, 20241.94001.94001.86001.91001.91001,900
Apr 08, 20241.99002.03001.89001.89001.890016,500
Apr 05, 20241.72602.06001.72602.00902.009088,000
Apr 04, 20241.80001.93001.80001.87801.878035,600
Apr 03, 20241.77501.86601.76501.81001.81005,300
Apr 02, 20241.75001.75001.68001.71001.71003,300
Apr 01, 20241.70001.80001.70001.74001.74008,500
Mar 28, 20241.65001.85001.56001.75001.750039,000
Mar 27, 20241.68001.70001.62001.62001.620011,800
Mar 26, 20241.69001.70001.63001.69101.69104,700
Mar 25, 20241.68001.68001.64001.67001.67007,600
Mar 22, 20241.59001.67001.59001.67001.67002,100
Mar 21, 20241.61001.69001.58001.64001.640015,200
Mar 20, 20241.68301.69001.62001.64801.648012,100
Mar 19, 20241.60001.64001.55001.62001.620013,300
Mar 18, 20241.66001.73001.59001.63001.63009,100
Mar 15, 20241.80001.80001.57001.68001.680020,800
Mar 14, 20241.73001.76001.68001.74501.74501,100
Mar 13, 20241.78001.99001.65501.73001.73008,500
Mar 12, 20241.81001.91001.57001.78001.780060,500
Mar 11, 20241.88001.92001.78701.85001.850012,900
Mar 08, 20241.92501.98001.91001.91001.91005,200
Mar 07, 20241.89001.99001.82001.98001.980021,800
Mar 06, 20241.89601.90001.82001.90001.90005,200
Mar 05, 20241.85001.92001.82001.90001.90006,000
Mar 04, 20241.87001.95101.87001.87101.87104,700
Mar 01, 20242.00002.00001.91501.91501.91506,000
Feb 29, 20241.99002.05001.92001.99001.99005,700
Feb 28, 20241.91002.01001.91002.01002.01001,800
Feb 27, 20242.00002.05001.98002.05002.050013,400
Feb 26, 20241.95002.05001.86001.95001.950023,400
Feb 23, 20241.75001.99001.71001.95001.950063,400
Feb 22, 20241.77001.80001.76001.80001.800012,700
Feb 21, 20241.79001.79201.76001.79001.79007,600
Feb 20, 20241.85001.90001.74001.77501.77508,500
Feb 16, 20241.79001.85001.73301.83001.83008,100
Feb 15, 20241.79001.85001.76101.84001.840020,700
Feb 14, 20241.74001.80001.74001.79001.79005,500
Feb 13, 20241.75001.80001.72001.76001.76008,600
Feb 12, 20241.73001.76001.71001.73001.73004,700
Feb 09, 20241.78301.78301.69901.75001.750011,000
Feb 08, 20241.75001.79001.68001.68001.680019,300
Feb 07, 20241.79001.79001.72501.73501.735040,000
Feb 06, 20241.77001.79001.75501.78201.78206,500
Feb 05, 20241.79001.79001.74001.75001.75008,800
Feb 02, 20241.71001.81001.71001.78001.780011,600
Feb 01, 20241.73001.83001.72001.73001.730020,400
Jan 31, 20241.75001.80901.71001.73001.730012,300
Jan 30, 20241.80001.81001.73501.81001.810018,300
Jan 29, 20241.80701.83001.80001.81001.810023,000
Jan 26, 20241.86301.86301.80001.81501.81505,800
Jan 25, 20241.85001.88001.80001.81501.815015,000
Jan 24, 20241.94001.94001.82901.90001.90001,400
Jan 23, 20241.84001.90601.80001.90601.906013,200
Jan 22, 20241.78801.89901.78801.82001.82007,600
Jan 19, 20241.77001.78001.73001.77001.77008,900
Jan 18, 20241.85001.87801.76001.78001.780013,200
Jan 17, 20241.93201.94001.85001.86001.860024,700
Jan 16, 20241.94001.98001.93001.93001.93006,600
Jan 12, 20241.98001.98001.95001.95801.95803,600
Jan 11, 20241.97001.99001.97001.98001.98003,100
Jan 10, 20242.01002.05002.01002.04002.04002,800
Jan 09, 20242.03502.08002.00002.04002.04008,900
Jan 08, 20242.01002.07701.85002.02502.0250115,700
Jan 05, 20242.20502.22001.96002.05002.050034,300
Jan 04, 20242.11002.30002.10002.12002.120031,000
Jan 03, 20241.92002.34001.92002.27002.2700114,600
Jan 02, 20241.87201.97001.87201.95001.950025,200
Dec 29, 20231.94001.94001.85001.86001.860016,000
Dec 28, 20231.92001.98001.92001.94001.940010,100
Dec 27, 20231.94002.00001.83001.89801.898029,200
Dec 26, 20231.97002.05001.90001.95001.95006,800
Dec 22, 20231.98002.07001.95001.99501.995024,900
Dec 21, 20231.91002.08001.85902.01002.010067,600
Dec 20, 20231.81001.95001.81001.94101.941021,300
Dec 19, 20231.88301.91001.81001.83501.83507,900
Dec 18, 20231.86201.93001.80001.90001.90007,500
Dec 15, 20231.94001.97001.88001.89001.89008,600
Dec 14, 20231.81001.97001.73001.92001.920032,300
Dec 13, 20231.82001.89001.80001.80001.80006,000
Dec 12, 20231.82001.94001.82001.84001.84008,500
Dec 11, 20231.89001.96501.80001.83001.830018,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...