Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmatrix Inc (NQ: PULM )

1.970 +0.070 (+3.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 484.00 484.00 484.00 484.00 1 +13.98(+2.97%)
May 27, 2016 432.00 470.02 470.02 470.02 10 +22.02(+4.92%)
May 26, 2016 462.00 473.98 442.00 448.00 10 -4.00(-0.88%)
May 25, 2016 474.00 492.06 450.00 452.00 115 -22.00(-4.64%)
May 24, 2016 482.00 508.00 472.00 474.00 145 -6.00(-1.25%)
May 23, 2016 486.00 524.00 460.00 480.00 196 -18.00(-3.61%)
May 20, 2016 448.00 506.80 442.00 498.00 29 +18.00(+3.75%)
May 19, 2016 462.00 490.00 460.00 480.00 14 +34.62(+7.77%)
May 18, 2016 480.00 510.00 438.00 445.38 67 +1.38(+0.31%)
May 17, 2016 466.00 491.08 444.00 444.00 60 +13.98(+3.25%)
May 16, 2016 474.00 474.00 430.02 430.02 66 -55.98(-11.52%)
May 13, 2016 514.00 525.98 486.00 486.00 59 -34.00(-6.54%)
May 12, 2016 548.00 550.00 520.00 520.00 93 +10.00(+1.96%)
May 11, 2016 524.00 524.00 510.00 510.00 1 -10.00(-1.92%)
May 10, 2016 516.00 520.00 516.00 520.00 18 +4.00(+0.78%)
May 09, 2016 502.00 525.98 502.00 516.00 31 +16.00(+3.20%)
May 06, 2016 510.00 510.00 500.00 500.00 40 -10.00(-1.96%)
May 05, 2016 580.00 580.00 500.00 510.00 82 -40.00(-7.27%)
May 04, 2016 570.00 570.00 546.00 550.00 19 -25.00(-4.35%)
May 03, 2016 600.00 600.00 540.00 575.00 46 -9.00(-1.54%)
May 02, 2016 652.00 652.00 582.60 584.00 70 -80.00(-12.05%)
Apr 29, 2016 686.00 686.00 619.78 664.00 43 +16.00(+2.47%)
Apr 28, 2016 670.00 670.00 640.00 648.00 17 -18.00(-2.70%)
Apr 27, 2016 695.12 697.98 672.00 666.00 51 -16.02(-2.35%)
Apr 26, 2016 664.00 690.00 664.00 682.02 57 +2.02(+0.30%)
Apr 25, 2016 660.00 698.00 660.00 680.00 80 +18.00(+2.72%)
Apr 22, 2016 624.00 678.00 624.00 662.00 113 +22.00(+3.44%)
Apr 21, 2016 656.00 682.00 620.00 640.00 113 -34.00(-5.04%)
Apr 20, 2016 660.00 698.00 642.00 674.00 111 +6.20(+0.93%)
Apr 19, 2016 676.00 683.98 660.00 667.80 49 -30.20(-4.33%)
Apr 18, 2016 684.00 698.00 656.00 698.00 177 +4.00(+0.58%)
Apr 15, 2016 694.00 700.00 622.00 694.00 226 +2.00(+0.29%)
Apr 14, 2016 578.00 700.00 576.00 692.00 65 +102.00(+17.29%)
Apr 13, 2016 570.00 596.00 570.00 590.00 29 +30.00(+5.36%)
Apr 12, 2016 580.00 599.98 558.00 560.00 50 -18.00(-3.11%)
Apr 11, 2016 586.00 602.00 564.00 578.00 32 -8.00(-1.37%)
Apr 08, 2016 592.00 626.00 586.00 586.00 62 -14.00(-2.33%)
Apr 07, 2016 596.00 640.00 596.00 600.00 355 +0.00(+0.00%)
Apr 06, 2016 600.00 600.00 580.00 600.00 36 +6.00(+1.01%)
Apr 05, 2016 556.00 594.00 556.00 594.00 50 +40.00(+7.22%)
Apr 04, 2016 594.64 594.64 554.00 554.00 65 -34.00(-5.78%)
Apr 01, 2016 586.28 600.00 567.70 588.00 19 +2.00(+0.34%)
Mar 30, 2016 556.00 586.00 586.00 586.00 0 +4.00(+0.69%)
Mar 29, 2016 592.00 600.00 558.00 582.00 70 +24.00(+4.30%)
Mar 28, 2016 580.00 610.00 558.00 558.00 351 -38.00(-6.38%)
Mar 24, 2016 590.00 596.00 596.00 596.00 125 +16.00(+2.76%)
Mar 23, 2016 600.00 615.98 578.00 580.00 282 +4.00(+0.69%)
Mar 22, 2016 584.00 592.00 576.00 576.00 20 -18.00(-3.03%)
Mar 21, 2016 606.00 606.00 594.00 594.00 12 -6.00(-1.00%)
Mar 18, 2016 590.00 600.00 568.00 600.00 62 +8.00(+1.35%)
Mar 17, 2016 605.98 606.00 560.00 592.00 46 -6.00(-1.00%)
Mar 16, 2016 590.02 606.00 580.00 598.00 37 +6.00(+1.01%)
Mar 15, 2016 610.70 624.00 584.00 592.00 40 +22.00(+3.86%)
Mar 14, 2016 610.00 613.78 550.00 570.00 28 +9.98(+1.78%)
Mar 11, 2016 587.96 628.00 560.00 560.02 140 -11.98(-2.09%)
Mar 10, 2016 598.00 598.00 572.00 572.00 51 -23.00(-3.87%)
Mar 09, 2016 586.00 700.00 586.00 595.00 67 +15.00(+2.59%)
Mar 08, 2016 588.00 620.00 562.00 580.00 83 -10.00(-1.69%)
Mar 07, 2016 634.00 634.00 590.00 590.00 40 -52.00(-8.10%)
Mar 04, 2016 577.24 778.00 575.92 642.00 388 +66.00(+11.46%)
Mar 03, 2016 580.00 594.00 536.00 576.00 21 -4.00(-0.69%)
Mar 02, 2016 518.00 580.00 518.00 580.00 32 +0.00(+0.00%)
Mar 01, 2016 579.98 580.00 576.00 580.00 20 +10.00(+1.75%)
Feb 29, 2016 563.00 580.00 563.00 570.00 78 +24.52(+4.50%)
Feb 26, 2016 510.00 580.00 508.00 545.48 83 +35.48(+6.96%)
Feb 25, 2016 490.24 510.00 470.00 510.00 22 +6.20(+1.23%)
Feb 24, 2016 484.00 512.00 479.20 503.80 84 +39.80(+8.58%)
Feb 23, 2016 426.00 482.00 402.00 464.00 140 +60.00(+14.85%)
Feb 22, 2016 426.00 427.12 384.20 404.00 72 -24.60(-5.74%)
Feb 19, 2016 453.00 453.78 428.60 428.60 14 -31.00(-6.74%)
Feb 18, 2016 462.00 463.90 459.60 459.60 9 -0.40(-0.09%)
Feb 17, 2016 474.00 486.00 460.00 460.00 49 -32.98(-6.69%)
Feb 16, 2016 484.00 492.98 484.00 492.98 2 +2.98(+0.61%)
Feb 12, 2016 484.00 490.00 490.00 490.00 12 +4.70(+0.97%)
Feb 11, 2016 500.00 510.00 484.00 485.30 60 -16.70(-3.33%)
Feb 10, 2016 480.00 553.60 480.00 502.00 71 -18.00(-3.46%)
Feb 09, 2016 580.00 628.00 498.00 520.00 34 -70.00(-11.86%)
Feb 05, 2016 598.00 590.00 590.00 590.00 0 +20.00(+3.51%)
Feb 04, 2016 560.00 570.02 560.00 570.00 15 +10.00(+1.79%)
Feb 03, 2016 556.00 560.00 540.00 560.00 13 -4.00(-0.71%)
Feb 02, 2016 580.00 580.00 562.00 564.00 4 -25.98(-4.40%)
Feb 01, 2016 636.00 636.00 580.00 589.98 38 +20.46(+3.59%)
Jan 29, 2016 550.60 636.00 544.00 569.52 60 +22.32(+4.08%)
Jan 28, 2016 596.88 620.00 538.80 547.20 203 -28.80(-5.00%)
Jan 27, 2016 640.00 640.00 574.00 576.00 19 -4.00(-0.69%)
Jan 26, 2016 574.20 597.48 564.00 580.00 33 -52.00(-8.23%)
Jan 25, 2016 638.00 644.00 588.00 632.00 29 +2.00(+0.32%)
Jan 22, 2016 608.00 648.00 602.00 630.00 57 +22.00(+3.62%)
Jan 21, 2016 620.00 652.00 566.00 608.00 199 +62.00(+11.36%)
Jan 20, 2016 583.00 594.00 546.00 546.00 59 -34.00(-5.86%)
Jan 19, 2016 648.00 668.00 580.00 580.00 117 -46.00(-7.35%)
Jan 15, 2016 650.00 626.00 626.00 626.00 24 -58.00(-8.48%)
Jan 14, 2016 666.40 684.02 631.90 684.00 140 +4.00(+0.59%)
Jan 13, 2016 744.32 750.00 630.00 680.00 53 -59.50(-8.05%)
Jan 12, 2016 730.00 740.88 730.00 739.50 1 -28.50(-3.71%)
Jan 11, 2016 779.98 779.98 728.00 768.00 35 -1.60(-0.21%)
Jan 08, 2016 792.00 814.00 732.02 769.60 44 +59.60(+8.39%)
Jan 07, 2016 747.20 748.00 700.00 710.00 45 -90.00(-11.25%)
Jan 06, 2016 988.00 988.00 782.00 800.00 157 -50.00(-5.88%)
Jan 05, 2016 740.00 850.00 730.80 850.00 52 +84.00(+10.97%)
Jan 04, 2016 875.98 875.98 716.00 766.00 64 -74.00(-8.81%)
Dec 31, 2015 774.00 840.00 840.00 840.00 59 +49.00(+6.19%)
Dec 30, 2015 730.00 882.00 730.00 791.00 77 +51.00(+6.89%)
Dec 29, 2015 784.12 784.12 732.00 740.00 409 -46.00(-5.85%)
Dec 28, 2015 890.00 900.00 760.00 786.00 119 -122.26(-13.46%)
Dec 24, 2015 902.00 908.26 908.26 908.26 6 +8.26(+0.92%)
Dec 23, 2015 932.00 932.00 896.00 900.00 17 +28.00(+3.21%)
Dec 22, 2015 990.00 990.00 866.00 872.00 59 -28.00(-3.11%)
Dec 21, 2015 908.00 952.00 900.00 900.00 29 -44.00(-4.66%)
Dec 18, 2015 894.00 968.00 852.00 944.00 64 +78.00(+9.01%)
Dec 17, 2015 850.00 914.00 800.00 866.00 69 +64.00(+7.98%)
Dec 16, 2015 748.00 920.00 708.00 802.00 60 +52.00(+6.93%)
Dec 15, 2015 754.00 800.00 742.00 750.00 24 -14.00(-1.83%)
Dec 14, 2015 940.00 940.00 764.00 764.00 163 -156.00(-16.96%)
Dec 11, 2015 950.00 950.00 866.64 920.00 23 -40.00(-4.17%)
Dec 10, 2015 990.00 1013 950.00 960.00 63 +30.00(+3.23%)
Dec 09, 2015 1000 1000 930.00 930.00 69 -20.00(-2.11%)
Dec 08, 2015 978.00 1020 950.00 950.00 82 +20.00(+2.15%)
Dec 07, 2015 990.00 1036 900.00 930.00 54 -88.00(-8.64%)
Dec 04, 2015 1022 1022 959.10 1018 50 +18.00(+1.80%)
Dec 03, 2015 1010 1028 944.00 1000 59 -10.00(-0.99%)
Dec 02, 2015 1018 1030 1000 1010 59 +8.00(+0.80%)
Dec 01, 2015 1038 1038 972.80 1002 24 -6.00(-0.60%)
Nov 30, 2015 1018 1056 948.00 1008 39 -2.00(-0.20%)
Nov 27, 2015 1038 1038 1000 1010 5 -70.00(-6.48%)
Nov 25, 2015 1071 1080 1080 1080 42 +88.80(+8.96%)
Nov 24, 2015 1030 1046 982.00 991.20 114 -60.82(-5.78%)
Nov 23, 2015 1002 1056 1000 1052 44 -25.98(-2.41%)
Nov 20, 2015 1090 1112 984.00 1078 136 +4.00(+0.37%)
Nov 19, 2015 1000 1090 998.00 1074 82 +74.00(+7.40%)
Nov 18, 2015 1050 1060 1000 1000 59 -40.00(-3.85%)
Nov 17, 2015 1025 1046 916.00 1040 82 +40.00(+4.00%)
Nov 16, 2015 940.00 1070 940.00 1000 217 +60.00(+6.38%)
Nov 13, 2015 904.00 950.00 900.00 940.00 87 +20.00(+2.17%)
Nov 12, 2015 900.00 926.00 890.00 920.00 61 -6.06(-0.65%)
Nov 11, 2015 744.00 974.00 740.00 926.06 169 +186.06(+25.14%)
Nov 10, 2015 768.00 770.00 730.00 740.00 27 -60.00(-7.50%)
Nov 09, 2015 850.00 850.00 800.00 800.00 10 -50.00(-5.88%)
Nov 06, 2015 782.02 850.00 780.00 850.00 25 +30.00(+3.66%)
Nov 05, 2015 820.00 820.00 820.00 820.00 7 +38.90(+4.98%)
Nov 04, 2015 824.00 824.00 718.02 781.10 19 -38.90(-4.74%)
Nov 03, 2015 826.00 826.00 800.00 820.00 7 +20.00(+2.50%)
Nov 02, 2015 700.00 803.00 696.00 800.00 52 +60.00(+8.11%)
Oct 30, 2015 768.00 770.00 730.00 740.00 7 +8.00(+1.09%)
Oct 29, 2015 676.00 794.00 676.00 732.00 100 +50.00(+7.33%)
Oct 28, 2015 684.00 690.00 660.00 682.00 52 -12.00(-1.73%)
Oct 27, 2015 774.00 778.00 690.00 694.00 38 -78.00(-10.10%)
Oct 26, 2015 848.00 848.00 770.00 772.00 40 -122.00(-13.65%)
Oct 23, 2015 896.00 896.00 800.00 894.00 177 +46.50(+5.49%)
Oct 22, 2015 930.00 930.00 804.00 847.50 45 -68.50(-7.48%)
Oct 21, 2015 948.00 948.00 912.00 916.00 12 -34.00(-3.58%)
Oct 20, 2015 943.00 959.98 900.02 950.00 42 -10.00(-1.04%)
Oct 19, 2015 1000 1000 880.00 960.00 134 -20.00(-2.04%)
Oct 16, 2015 902.00 980.00 900.00 980.00 12 +80.00(+8.89%)
Oct 15, 2015 830.00 900.00 820.00 900.00 15 +28.00(+3.21%)
Oct 14, 2015 874.00 874.00 774.00 872.00 20 +28.00(+3.32%)
Oct 13, 2015 866.00 900.00 828.20 844.00 24 -60.00(-6.64%)
Oct 12, 2015 932.00 932.00 902.00 904.00 7 -46.00(-4.84%)
Oct 09, 2015 967.00 1000 950.00 950.00 30 -30.00(-3.06%)
Oct 08, 2015 980.00 980.00 980.00 980.00 11 -10.00(-1.01%)
Oct 07, 2015 990.00 960.00 960.00 990.00 20 +30.00(+3.12%)
Oct 06, 2015 946.00 995.20 940.00 960.00 30 -46.00(-4.57%)
Oct 05, 2015 948.00 1052 946.00 1006 43 +32.00(+3.29%)
Oct 02, 2015 948.00 974.00 940.02 974.00 15 -22.00(-2.21%)
Oct 01, 2015 1020 1020 938.00 996.00 33 +14.00(+1.43%)
Sep 30, 2015 866.02 1228 866.02 982.00 381 +76.00(+8.39%)
Sep 29, 2015 968.00 990.00 860.00 906.00 92 -76.00(-7.74%)
Sep 28, 2015 958.00 982.00 864.00 982.00 15 +24.00(+2.51%)
Sep 25, 2015 988.00 1086 950.00 958.00 13 -72.00(-6.99%)
Sep 24, 2015 1030 1030 1000 1030 20 -12.00(-1.15%)
Sep 23, 2015 996.00 1066 996.00 1042 28 +40.00(+3.99%)
Sep 22, 2015 1020 1068 1002 1002 9 -16.00(-1.57%)
Sep 21, 2015 1022 1060 1018 1018 9 +48.00(+4.95%)
Sep 18, 2015 1020 1094 970.00 970.00 124 -48.00(-4.72%)
Sep 17, 2015 1128 1130 992.00 1018 76 -98.00(-8.78%)
Sep 16, 2015 1128 1176 1082 1116 31 -32.00(-2.79%)
Sep 15, 2015 1062 1184 1062 1148 22 +48.00(+4.36%)
Sep 14, 2015 1050 1170 1050 1100 13 +2.00(+0.18%)
Sep 11, 2015 1190 1196 1080 1098 48 -42.00(-3.68%)
Sep 10, 2015 1138 1267 1100 1140 101 +0.00(+0.00%)
Sep 09, 2015 1110 1140 1072 1140 30 +37.98(+3.45%)
Sep 08, 2015 1096 1134 1080 1102 20 +2.02(+0.18%)
Sep 04, 2015 1099 1100 1100 1100 13 -10.00(-0.90%)
Sep 03, 2015 1116 1116 1030 1110 40 +46.00(+4.32%)
Sep 02, 2015 1132 1140 1056 1064 80 -74.00(-6.50%)
Sep 01, 2015 1062 1138 1062 1138 8 +0.00(+0.00%)
Aug 31, 2015 1110 1138 1044 1138 15 +12.00(+1.07%)
Aug 28, 2015 1106 1126 1050 1126 47 +26.00(+2.36%)
Aug 27, 2015 1000 1196 980.00 1100 50 +100.00(+10.00%)
Aug 26, 2015 900.00 1000 864.00 1000 18 +8.00(+0.81%)
Aug 25, 2015 902.00 992.00 900.02 992.00 34 +131.40(+15.27%)
Aug 24, 2015 1026 1026 860.60 860.60 97 -291.40(-25.30%)
Aug 21, 2015 1212 1212 1100 1152 71 -60.00(-4.95%)
Aug 20, 2015 1320 1320 1212 1212 27 -36.00(-2.88%)
Aug 19, 2015 1280 1288 1224 1248 31 -12.00(-0.95%)
Aug 18, 2015 1202 1380 1112 1260 105 +98.00(+8.43%)
Aug 17, 2015 1116 1220 1102 1162 30 +4.02(+0.35%)
Aug 14, 2015 1230 1276 1112 1158 57 -24.02(-2.03%)
Aug 13, 2015 1150 1300 1086 1182 35 -8.00(-0.67%)
Aug 12, 2015 1298 1298 1188 1190 44 -54.54(-4.38%)
Aug 11, 2015 1330 1332 1176 1245 51 -57.46(-4.41%)
Aug 10, 2015 1306 1320 1284 1302 8 -55.98(-4.12%)
Aug 07, 2015 1304 1358 1302 1358 27 +7.98(+0.59%)
Aug 06, 2015 1310 1358 1310 1350 8 -10.00(-0.74%)
Aug 05, 2015 1304 1368 1302 1360 19 -6.00(-0.44%)
Aug 04, 2015 1322 1398 1302 1366 30 +44.00(+3.33%)
Aug 03, 2015 1356 1356 1322 1322 4 -38.00(-2.79%)
Jul 31, 2015 1304 1360 1282 1360 110 +52.00(+3.98%)
Jul 30, 2015 1270 1310 1126 1308 69 -12.00(-0.91%)
Jul 29, 2015 1280 1320 1280 1320 26 +27.92(+2.16%)
Jul 28, 2015 1300 1320 1282 1292 63 +12.08(+0.94%)
Jul 27, 2015 1166 1280 1040 1280 76 +112.00(+9.59%)
Jul 24, 2015 1200 1262 1130 1168 103 -28.00(-2.34%)
Jul 23, 2015 1280 1280 1150 1196 154 -120.00(-9.12%)
Jul 22, 2015 1320 1320 1104 1316 190 -50.00(-3.66%)
Jul 21, 2015 1368 1440 1310 1366 111 -74.00(-5.14%)
Jul 20, 2015 1550 1556 1376 1440 69 -110.00(-7.10%)
Jul 17, 2015 1620 1620 1542 1550 31 -94.00(-5.72%)
Jul 16, 2015 1644 1644 1632 1644 6 +10.00(+0.61%)
Jul 15, 2015 1690 1690 1630 1634 9 -84.00(-4.89%)
Jul 14, 2015 1662 1720 1552 1718 86 +30.00(+1.78%)
Jul 13, 2015 1644 1700 1627 1688 24 +8.00(+0.48%)
Jul 10, 2015 1644 1680 1562 1680 243 +70.00(+4.35%)
Jul 09, 2015 1680 1680 1610 1610 94 -72.00(-4.28%)
Jul 08, 2015 1774 1774 1681 1682 21 -82.00(-4.65%)
Jul 07, 2015 1818 1821 1658 1764 65 -46.00(-2.54%)
Jul 06, 2015 1826 1826 1730 1810 19 +142.00(+8.51%)
Jul 02, 2015 1898 1668 1668 1668 88 -162.00(-8.85%)
Jul 01, 2015 1882 1966 1830 1830 40 -90.00(-4.69%)
Jun 30, 2015 1944 1958 1608 1920 288 +48.00(+2.56%)
Jun 29, 2015 1954 2033 1830 1872 103 -78.00(-4.00%)
Jun 26, 2015 2200 2200 1950 1950 262 -250.00(-11.36%)
Jun 25, 2015 2240 2276 2042 2200 174 +0.00(+0.00%)
Jun 24, 2015 2138 2278 2138 2200 225 +26.00(+1.20%)
Jun 23, 2015 2160 2180 2102 2174 122 +2.00(+0.09%)
Jun 22, 2015 2006 2192 2006 2172 435 +102.00(+4.93%)
Jun 19, 2015 2320 2320 2040 2070 174 -172.00(-7.67%)
Jun 18, 2015 2568 2568 2224 2242 162 -148.00(-6.19%)
Jun 17, 2015 2490 2490 2216 2390 244 +30.00(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.