Pulmatrix Inc (PULM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.93896713615 | 2.13 | 2.1399 | 1.92 | 6876 | 2.0489398 | CS |
| 4 | 0.2 | 10.4712041885 | 1.91 | 2.19 | 1.91 | 12337 | 2.05360151 | CS |
| 12 | 0.21 | 11.0526315789 | 1.9 | 2.19 | 1.72 | 10822 | 1.95792011 | CS |
| 26 | 0.23 | 12.2340425532 | 1.88 | 2.19 | 1.55 | 13064 | 1.90273902 | CS |
| 52 | -0.56 | -20.9737827715 | 2.67 | 2.7507 | 1.55 | 13777 | 2.02203302 | CS |
| 156 | 1.22 | 137.078651685 | 0.89 | 7.5 | 0.2925 | 177874 | 1.09935397 | CS |
| 260 | 1.2002 | 131.9191031 | 0.9098 | 7.5 | 0.2925 | 480059 | 1.39083586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.1 | 0.13 | 6.60 | 2.021 | 2.1399 | 1.98 | 13095 |
| 1721774100 | 1.97 | -0.03 | -1.50 | 1.98 | 2.0399 | 1.95 | 4337 |
| 1721687700 | 2 | 0.05 | 2.56 | 2.02 | 2.04 | 1.98 | 6110 |
| 1721428500 | 1.95 | -0.17 | -7.99 | 2.1 | 2.1 | 1.95 | 4666 |
| 1721342100 | 2.1193 | 0.02 | 1.16 | 2.13 | 2.13 | 1.97 | 6174 |
| 1721255700 | 2.095 | -0.01 | -0.24 | 2.12 | 2.14 | 2.0299999 | 2825 |
| 1721169300 | 2.1 | 0.05 | 2.24 | 2.09 | 2.1295 | 2.068 | 4632 |
| 1721082900 | 2.054 | -0.07 | -3.11 | 2.0299999 | 2.126 | 1.98 | 14246 |
| 1720823700 | 2.12 | 0.02 | 0.95 | 2.02 | 2.1341 | 2.02 | 6881 |
| 1720737300 | 2.1 | 0.03 | 1.45 | 2.06 | 2.16 | 2.06 | 21903 |
| 1720650900 | 2.07 | 0.01 | 0.49 | 2.0299999 | 2.14 | 2.02 | 5317 |
| 1720564500 | 2.06 | -0.04 | -1.90 | 2.06 | 2.1285 | 2.0001 | 5601 |
| 1720478100 | 2.0999 | -0.01 | -0.48 | 2.12 | 2.14 | 1.95 | 4322 |
| 1720218900 | 2.1101 | -0.08 | -3.65 | 2.16 | 2.16 | 2.0099999 | 23035 |
| 1720040640 | 2.19 | 0.19 | 9.50 | 1.99 | 2.19 | 1.99 | 20418 |
| 1719959700 | 2 | 0.04 | 2.04 | 1.97 | 2.1 | 1.97 | 71267 |
| 1719873300 | 1.96 | 0.03 | 1.55 | 1.91 | 1.98 | 1.91 | 3842 |
| 1719614100 | 1.93 | -0.02 | -1.03 | 1.93 | 1.97 | 1.92 | 12519 |
| 1719527700 | 1.95 | 0 | 0.00 | 1.91 | 1.9667 | 1.91 | 3214 |
| 1719441300 | 1.95 | 0 | 0.00 | 1.9 | 1.97 | 1.88 | 6587 |
| 1719354900 | 1.95 | 0.02 | 1.04 | 1.91 | 1.98 | 1.9 | 3928 |
| 1719268500 | 1.93 | -0.05 | -2.53 | 1.92 | 1.97 | 1.9 | 7714 |
| 1719009300 | 1.98 | 0.05 | 2.60 | 1.89 | 1.98 | 1.87 | 7775 |
| 1718922900 | 1.9299 | 0.01 | 0.52 | 1.88 | 1.96 | 1.88 | 5137 |
| 1718750100 | 1.92 | -0.03 | -1.54 | 1.95 | 1.9826 | 1.8702 | 4986 |
| 1718663700 | 1.95 | 0.03 | 1.68 | 1.91 | 1.96 | 1.9001 | 3526 |
| 1718404500 | 1.9177 | 0.03 | 1.47 | 1.9 | 1.96 | 1.85 | 7751 |
| 1718318100 | 1.8899 | -0 | -0.01 | 1.88 | 1.92 | 1.88 | 3365 |
| 1718231700 | 1.8901 | -0.03 | -1.35 | 1.83 | 1.891 | 1.83 | 3715 |
| 1718145300 | 1.916 | -0.05 | -2.50 | 1.91 | 1.94 | 1.851 | 13819 |
| 1718058900 | 1.9651 | -0 | -0.25 | 1.9 | 1.97 | 1.9 | 5783 |
| 1717799700 | 1.97 | 0.07 | 3.68 | 1.9 | 1.98 | 1.9 | 3058 |
| 1717713300 | 1.9 | -0.07 | -3.55 | 1.93 | 1.97 | 1.83 | 9049 |
| 1717626900 | 1.97 | 0.04 | 2.07 | 1.91 | 1.985 | 1.8816 | 7172 |
| 1717540500 | 1.93 | -0.03 | -1.53 | 1.97 | 1.9899 | 1.9 | 7952 |
| 1717454100 | 1.96 | 0.09 | 4.81 | 1.88 | 1.97 | 1.88 | 6838 |
| 1717194900 | 1.87 | 0.03 | 1.63 | 1.84 | 1.9999 | 1.84 | 5397 |
| 1717108500 | 1.84 | -0.04 | -1.98 | 1.87 | 1.9 | 1.84 | 4559 |
| 1717022100 | 1.8772 | 0.05 | 2.58 | 1.84 | 1.94 | 1.72 | 31139 |
| 1716935700 | 1.83 | -0.06 | -3.09 | 1.87 | 1.91 | 1.75 | 10040 |
| 1716590100 | 1.8883 | -0.07 | -3.66 | 1.95 | 1.96 | 1.8701 | 4285 |
| 1716503700 | 1.96 | -0.02 | -1.01 | 1.95 | 1.965 | 1.831 | 21019 |
| 1716417300 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.06 | 1.9401 | 5719 |
| 1716330900 | 2 | 0.03 | 1.52 | 1.96 | 2.09 | 1.8999 | 23533 |
| 1716244500 | 1.97 | 0.06 | 3.14 | 1.91 | 1.98 | 1.8801 | 4544 |
| 1715985300 | 1.91 | -0.01 | -0.52 | 1.98 | 1.98 | 1.9001 | 9494 |
| 1715898900 | 1.92 | 0.09 | 4.92 | 1.88 | 1.9201 | 1.83 | 8240 |
| 1715812500 | 1.83 | 0.04 | 1.98 | 1.8 | 1.98 | 1.8 | 11529 |
| 1715726100 | 1.7944 | 0.01 | 0.81 | 1.78 | 1.83 | 1.73 | 9516 |
| 1715639700 | 1.78 | 0 | 0.00 | 1.85 | 1.88 | 1.76 | 3471 |
| 1715380500 | 1.78 | -0.06 | -3.31 | 1.8 | 1.92 | 1.76 | 44325 |
| 1715294100 | 1.841 | -0.05 | -2.59 | 1.87 | 2.0099999 | 1.8401 | 8286 |
| 1715207700 | 1.8899 | -0 | -0.01 | 1.89 | 1.95 | 1.8501 | 2999 |
| 1715121300 | 1.89 | 0.03 | 1.61 | 1.85 | 2.0087 | 1.85 | 9918 |
| 1715034900 | 1.86 | -0.1 | -5.10 | 1.91 | 1.99 | 1.86 | 32835 |
| 1714775700 | 1.96 | -0.07 | -3.44 | 2.04 | 2.04 | 1.89 | 6201 |
| 1714689300 | 2.0299 | 0.14 | 7.40 | 1.9 | 2.05 | 1.85 | 17262 |
| 1714602900 | 1.8901 | -0.01 | -0.53 | 1.91 | 1.92 | 1.82 | 20630 |
| 1714516500 | 1.9001 | 0 | 0.01 | 1.89 | 2.0099999 | 1.89 | 6308 |
| 1714430100 | 1.9 | -0.14 | -6.86 | 2.0099999 | 2.0677 | 1.9 | 5015 |
| 1714170900 | 2.04 | -0.04 | -1.92 | 2.07 | 2.07 | 2 | 6762 |
| 1714084500 | 2.08 | 0.06 | 2.97 | 2.1 | 2.1 | 2.0001 | 2098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
