Pulmatrix Inc (PULM) Historical Stock Data
5.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PULM is up 2.33% a day on average. There have been 14 days where Pulmatrix Inc closed green and 16 days where PULM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.35 | 5.62 | ↑$0.27 (5.05%) | 5.35 | 6.40 | 245.31K |
| 2024-11-19 | 6.70 | 5.43 | ↓$1.27 (-18.96%) | 5.28 | 6.70 | 547.41K |
| 2024-11-18 | 7.10 | 6.72 | ↓$0.38 (-5.35%) | 6.66 | 8.44 | 1.44M |
| 2024-11-15 | 4.76 | 6.56 | ↑$1.80 (37.82%) | 4.76 | 6.75 | 5.36M |
| 2024-11-14 | 3.88 | 4.70 | ↑$0.82 (21.13%) | 3.85 | 7.87 | 14.88M |
| 2024-11-13 | 2.55 | 3.56 | ↑$1.01 (39.61%) | 2.34 | 4.12 | 3.62M |
| 2024-11-12 | 2.09 | 2.05 | ↓$0.04 (-1.91%) | 2.05 | 2.10 | 6.39K |
| 2024-11-11 | 2.02 | 2.07 | ↑$0.05 (2.43%) | 2.00 | 2.07 | 7.27K |
| 2024-11-08 | 2.06 | 2.05 | ↓$0.01 (-0.53%) | 2.03 | 2.13 | 26.81K |
| 2024-11-07 | 2.13 | 2.08 | ↓$0.05 (-2.35%) | 2.07 | 2.14 | 21.27K |
| 2024-11-06 | 2.16 | 2.13 | ↓$0.03 (-1.39%) | 2.00 | 2.18 | 46.73K |
| 2024-11-05 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.03 | 2.17 | 17.81K |
| 2024-11-04 | 2.10 | 2.08 | ↓$0.02 (-1.01%) | 2.03 | 2.23 | 18.37K |
| 2024-11-01 | 2.21 | 2.13 | ↓$0.08 (-3.62%) | 2.03 | 2.21 | 12.94K |
| 2024-10-31 | 2.18 | 2.20 | ↑$0.02 (0.92%) | 2.17 | 2.27 | 3.42K |
| 2024-10-30 | 2.20 | 2.18 | ↓$0.02 (-0.91%) | 2.18 | 2.28 | 31.32K |
| 2024-10-29 | 2.10 | 2.18 | ↑$0.08 (3.81%) | 2.10 | 2.20 | 23.75K |
| 2024-10-28 | 2.06 | 2.09 | ↑$0.03 (1.46%) | 2.01 | 2.10 | 8.99K |
| 2024-10-25 | 1.98 | 2.02 | ↑$0.04 (2.02%) | 1.97 | 2.02 | 8.40K |
| 2024-10-24 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 2.00 | 2.06 | 3.92K |
| 2024-10-23 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.98 | 2.06 | 6.86K |
| 2024-10-22 | 2.04 | 1.99 | ↓$0.05 (-2.45%) | 1.96 | 2.07 | 17.98K |
| 2024-10-21 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 1.97 | 2.07 | 18.80K |
| 2024-10-18 | 2.07 | 2.02 | ↓$0.05 (-2.40%) | 2.00 | 2.07 | 10.06K |
| 2024-10-17 | 2.15 | 2.03 | ↓$0.12 (-5.58%) | 2.01 | 2.20 | 10.98K |
| 2024-10-16 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.12 | 2.16 | 8.53K |
| 2024-10-15 | 2.15 | 2.09 | ↓$0.06 (-2.62%) | 2.06 | 2.15 | 9.32K |
| 2024-10-14 | 2.02 | 2.11 | ↑$0.09 (4.46%) | 2.02 | 2.12 | 1.99K |
| 2024-10-11 | 2.11 | 2.12 | ↑$0.01 (0.61%) | 2.07 | 2.14 | 3.85K |
| 2024-10-10 | 2.17 | 2.15 | ↓$0.02 (-0.92%) | 2.04 | 2.17 | 9.19K |
Create an account or log in to view more rows.
$PULM love cooking these little bears on here
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading.
$PULM let's gooooooo
$PULM nearing a decent swing entry point
$PULM we finna be at the top yo