Pulmatrix Inc (PULM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -17.3170731707 | 8.2 | 8.4 | 6.73 | 26652 | 7.32367709 | CS |
| 4 | -0.47 | -6.48275862069 | 7.25 | 10.4 | 6.73 | 38767 | 8.61029406 | CS |
| 12 | 1.03 | 17.9130434783 | 5.75 | 10.4 | 5.65 | 39109 | 7.31343595 | CS |
| 26 | 4.79 | 240.703517588 | 1.99 | 10.4 | 1.78 | 254993 | 5.26004482 | CS |
| 52 | 4.86 | 253.125 | 1.92 | 10.4 | 1.55 | 132893 | 5.10188631 | CS |
| 156 | -0.15 | -2.1645021645 | 6.93 | 10.4 | 1.55 | 66828 | 4.79636598 | CS |
| 260 | 5.28 | 352 | 1.5 | 10.4 | 0.2925 | 445412 | 1.60670476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.78 | -0.38 | -5.31 | 7.1 | 7.23 | 6.43 | 57701 |
| 1741390500 | 7.16 | -0.1 | -1.36 | 7.14 | 7.6838 | 7.14 | 16700 |
| 1741304100 | 7.259 | -0.37 | -4.86 | 7.63 | 7.63 | 7.15 | 24898 |
| 1741217700 | 7.63 | 0.49 | 6.86 | 7.3 | 7.6606 | 7.212 | 13122 |
| 1741131300 | 7.14 | -0.65 | -8.34 | 7.8 | 7.8 | 6.82 | 55846 |
| 1741044900 | 7.79 | -0.29 | -3.59 | 8.2 | 8.4 | 7.73 | 22692 |
| 1740785700 | 8.08 | 0.36 | 4.66 | 7.7 | 8.18 | 7.7 | 15733 |
| 1740699300 | 7.72 | -0.42 | -5.16 | 8 | 8.05 | 7.72 | 19532 |
| 1740612900 | 8.14 | -0.14 | -1.69 | 8.43 | 8.75 | 7.85 | 34523 |
| 1740526500 | 8.28 | 0.45 | 5.75 | 8 | 8.4 | 8 | 36758 |
| 1740440100 | 7.83 | -1.09 | -12.22 | 8.85 | 9.4664 | 7.6 | 102153 |
| 1740180900 | 8.92 | -0.09 | -1.00 | 9.17 | 9.355 | 8.81 | 20534 |
| 1740094500 | 9.01 | -0.38 | -4.05 | 9.51 | 9.59 | 8.8 | 43026 |
| 1740008100 | 9.39 | -0.63 | -6.29 | 10.1 | 10.35 | 9.25 | 58196 |
| 1739921700 | 10.02 | 2.29 | 29.62 | 8.01 | 10.4 | 8.01 | 212042 |
| 1739576100 | 7.73 | 0.24 | 3.20 | 7.55 | 7.83 | 7.46 | 24232 |
| 1739489700 | 7.49 | 0.17 | 2.32 | 7.44 | 7.52 | 7.29 | 10595 |
| 1739403300 | 7.32 | -0.17 | -2.27 | 7.5 | 7.5 | 7.27 | 8042 |
| 1739316900 | 7.49 | -0.09 | -1.19 | 7.56 | 7.8763 | 7.4619 | 5726 |
| 1739230500 | 7.58 | 0.34 | 4.70 | 7.25 | 7.58 | 7.25 | 12217 |
| 1738971300 | 7.24 | -0.34 | -4.49 | 7.55 | 7.58 | 7.2 | 11061 |
| 1738884900 | 7.58 | 0.19 | 2.57 | 7.43 | 7.68 | 7.43 | 7430 |
| 1738798500 | 7.39 | 0.36 | 5.12 | 7.12 | 7.4531 | 7.12 | 9134 |
| 1738712100 | 7.03 | -0.47 | -6.27 | 7.5 | 7.5 | 7.02 | 16921 |
| 1738625700 | 7.5 | -0.2 | -2.60 | 7.76 | 7.76 | 7.2 | 38164 |
| 1738366500 | 7.7 | 0.03 | 0.39 | 7.7 | 7.87 | 7.52 | 22388 |
| 1738280100 | 7.67 | -0.23 | -2.91 | 7.9 | 8.14 | 7.67 | 44329 |
| 1738193700 | 7.9 | 0.9 | 12.86 | 7 | 7.9237 | 7 | 48977 |
| 1738107300 | 7 | 0.03 | 0.43 | 7.11 | 7.2 | 6.84 | 24738 |
| 1738020900 | 6.97 | -0.31 | -4.26 | 7.11 | 7.2666 | 6.8833 | 36293 |
| 1737761700 | 7.28 | 1.17 | 19.15 | 6.94 | 7.34 | 6.86 | 40938 |
| 1737675300 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737588900 | 6.11 | 0.13 | 2.17 | 6 | 6.24 | 6 | 6980 |
| 1737502500 | 5.98 | -0.13 | -2.13 | 6.2 | 6.2 | 5.95 | 19227 |
| 1737156900 | 6.11 | -0.03 | -0.49 | 6.11 | 6.3 | 6.11 | 16786 |
| 1737070500 | 6.14 | 0.2 | 3.37 | 5.98 | 6.14 | 5.947 | 10632 |
| 1736984100 | 5.94 | 0.04 | 0.68 | 6 | 6.05 | 5.9 | 14456 |
| 1736897700 | 5.9 | -0.09 | -1.50 | 6 | 6.118 | 5.9 | 26235 |
| 1736811300 | 5.99 | -0.02 | -0.33 | 5.99 | 6.12 | 5.9199 | 25579 |
| 1736552100 | 6.01 | 0.02 | 0.33 | 6.04 | 6.1401 | 5.9 | 51285 |
| 1736379300 | 5.99 | -0.27 | -4.31 | 6.24 | 6.4776999 | 5.85 | 52878 |
| 1736292900 | 6.26 | -0.03 | -0.48 | 6.5 | 6.72 | 6.22 | 23399 |
| 1736206500 | 6.29 | -0.91 | -12.64 | 7.16 | 7.16 | 6.11 | 93009 |
| 1735947300 | 7.2 | -0.45 | -5.88 | 7.78 | 8.0434 | 6.98 | 107442 |
| 1735860900 | 7.65 | 0.67 | 9.60 | 6.96 | 7.66 | 6.93 | 76504 |
| 1735688100 | 6.98 | 0.12 | 1.75 | 6.86 | 6.98 | 6.66 | 31095 |
| 1735601700 | 6.86 | 0.46 | 7.19 | 6.53 | 6.86 | 6.2001 | 60036 |
| 1735342500 | 6.4 | 0.14 | 2.24 | 6.2699999 | 6.6 | 6.1154 | 51208 |
| 1735256100 | 6.26 | 0.2 | 3.30 | 6.07 | 6.2887 | 6 | 39578 |
| 1735077840 | 6.0599999 | 0.3 | 5.21 | 5.75 | 6.1 | 5.75 | 16993 |
| 1734996900 | 5.76 | -0.24 | -4.00 | 5.86 | 6 | 5.72 | 28588 |
| 1734737700 | 6 | 0.09 | 1.52 | 5.91 | 6.08 | 5.8 | 56883 |
| 1734651300 | 5.91 | -0.26 | -4.21 | 6.2 | 6.25 | 5.825 | 37281 |
| 1734564900 | 6.17 | 0 | 0.00 | 6.28 | 6.57 | 6.0531 | 65532 |
| 1734478500 | 6.17 | 0.13 | 2.15 | 6.32 | 6.54 | 6.0199999 | 87097 |
| 1734392100 | 6.04 | 0.29 | 5.04 | 5.75 | 6.14 | 5.65 | 76239 |
| 1734132900 | 5.75 | -0.05 | -0.86 | 5.88 | 6.0599999 | 5.67 | 73869 |
| 1734046500 | 5.8 | -0.11 | -1.86 | 5.91 | 6.1703 | 5.8 | 37346 |
| 1733960100 | 5.91 | -0.05 | -0.84 | 5.91 | 6.0867 | 5.8201 | 38905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
