Pulmatrix Inc (PULM) Historical Stock Data
6.00 ↑0.09 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PULM is up 2.06% a day on average. There have been 12 days where Pulmatrix Inc closed green and 18 days where PULM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.91 | 6.00 | ↑$0.09 (1.52%) | 5.80 | 6.08 | 56.88K |
| 2024-12-19 | 6.20 | 5.91 | ↓$0.29 (-4.68%) | 5.83 | 6.25 | 37.28K |
| 2024-12-18 | 6.28 | 6.17 | ↓$0.11 (-1.75%) | 6.05 | 6.57 | 65.53K |
| 2024-12-17 | 6.32 | 6.17 | ↓$0.15 (-2.37%) | 6.02 | 6.54 | 87.10K |
| 2024-12-16 | 5.75 | 6.04 | ↑$0.29 (5.04%) | 5.65 | 6.14 | 76.26K |
| 2024-12-13 | 5.88 | 5.75 | ↓$0.13 (-2.21%) | 5.67 | 6.06 | 73.97K |
| 2024-12-12 | 5.91 | 5.80 | ↓$0.11 (-1.86%) | 5.80 | 6.17 | 37.35K |
| 2024-12-11 | 5.91 | 5.91 | ↑$0.00 (0.00%) | 5.82 | 6.09 | 38.91K |
| 2024-12-10 | 5.97 | 5.96 | ↓$0.01 (-0.17%) | 5.83 | 6.05 | 44.71K |
| 2024-12-09 | 5.99 | 5.97 | ↓$0.02 (-0.33%) | 5.86 | 6.18 | 38.59K |
| 2024-12-06 | 5.62 | 6.00 | ↑$0.38 (6.76%) | 5.55 | 6.10 | 95.60K |
| 2024-12-05 | 5.92 | 5.65 | ↓$0.27 (-4.56%) | 5.41 | 5.92 | 123.12K |
| 2024-12-04 | 6.50 | 5.91 | ↓$0.59 (-9.08%) | 5.81 | 6.80 | 545.44K |
| 2024-12-03 | 6.42 | 6.22 | ↓$0.20 (-3.12%) | 6.09 | 6.54 | 143.03K |
| 2024-12-02 | 6.89 | 6.34 | ↓$0.55 (-7.98%) | 6.07 | 7.00 | 100.40K |
| 2024-11-29 | 7.40 | 6.64 | ↓$0.76 (-10.27%) | 6.33 | 7.79 | 197.47K |
| 2024-11-27 | 6.50 | 7.34 | ↑$0.84 (12.92%) | 6.50 | 7.52 | 465.87K |
| 2024-11-26 | 6.18 | 6.29 | ↑$0.11 (1.78%) | 5.97 | 6.32 | 64.04K |
| 2024-11-25 | 6.20 | 6.04 | ↓$0.16 (-2.58%) | 5.97 | 6.56 | 140.60K |
| 2024-11-22 | 6.15 | 6.12 | ↓$0.03 (-0.49%) | 5.96 | 6.58 | 118.95K |
| 2024-11-21 | 5.76 | 6.11 | ↑$0.35 (6.08%) | 5.63 | 6.45 | 266.03K |
| 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 |
Create an account or log in to view more rows.
$PULM I warned you all fairly you morons.
$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