Pulmatrix Inc (2PU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 7.5 | 0 | 0 | 0 | DE |
| 4 | 0.85 | 12.7819548872 | 6.65 | 7.5 | 6.55 | 398 | 6.55377358 | DE |
| 12 | 5.62 | 298.936170213 | 1.88 | 7.5 | 1.88 | 2255 | 5.01208198 | DE |
| 26 | 5.44 | 264.077669903 | 2.06 | 7.5 | 1.73 | 1875 | 4.41451286 | DE |
| 52 | 5.854 | 355.650060753 | 1.646 | 7.5 | 1.5 | 1354 | 3.76274002 | DE |
| 156 | 5.495 | 274.064837905 | 2.005 | 7.5 | 1.5 | 1244 | 3.62893688 | DE |
| 260 | 5.495 | 274.064837905 | 2.005 | 7.5 | 1.5 | 1244 | 3.62893688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1738099620 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1738013220 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737754020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737667620 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737581220 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737494820 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737408420 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737149220 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737062820 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736976420 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736890020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736803620 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736544420 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736458020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736371620 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736285220 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1736198820 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1735939620 | 7.15 | 0.6 | 9.16 | 7.15 | 7.15 | 7.15 | 5 |
| 1735853220 | 6.55 | 0.5 | 8.26 | 6.65 | 6.65 | 6.55 | 790 |
| 1735594020 | 6.05 | 0.05 | 0.83 | 6.25 | 6.25 | 6.05 | 21 |
| 1735334820 | 6 | 0.5 | 9.09 | 6.1 | 6.1 | 6 | 93 |
| 1734989220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1734730020 | 5.5 | -0.65 | -10.57 | 5.5 | 5.5 | 5.5 | 105 |
| 1734643620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1734557220 | 6.15 | 0.4 | 6.96 | 6.15 | 6.15 | 6.15 | 5938 |
| 1734470820 | 5.75 | -0.05 | -0.86 | 6 | 6 | 5.75 | 114 |
| 1734384420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 500 |
| 1734125220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734038820 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 500 |
| 1733952420 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 50 |
| 1733866020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1733779620 | 5.65 | 0.45 | 8.65 | 5.65 | 5.65 | 5.65 | 400 |
| 1733520420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733434020 | 5.2 | -0.6 | -10.34 | 5.2 | 5.2 | 5.2 | 210 |
| 1733347620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733261220 | 5.8 | -0.6 | -9.38 | 5.9 | 5.9 | 5.8 | 700 |
| 1733174820 | 6.4 | -0.75 | -10.49 | 6.4 | 6.4 | 6.4 | 500 |
| 1732915620 | 7.15 | 0.1 | 1.42 | 7.15 | 7.15 | 7.15 | 20 |
| 1732829220 | 7.05 | 0.25 | 3.68 | 7.05 | 7.05 | 7.05 | 300 |
| 1732742820 | 6.8 | 0.85 | 14.29 | 6.75 | 6.9 | 6.75 | 1624 |
| 1732656420 | 5.95 | 0.1 | 1.71 | 5.95 | 5.95 | 5.95 | 400 |
| 1732570020 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 268 |
| 1732310820 | 5.8 | 0.1 | 1.75 | 5.8 | 5.95 | 5.8 | 859 |
| 1732224420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1732138020 | 5.7 | 0.4 | 7.55 | 5.0999999 | 5.7 | 4.96 | 489 |
| 1732051620 | 5.3 | -1.95 | -26.90 | 6.25 | 6.25 | 5.3 | 255 |
| 1731965220 | 7.25 | 1.15 | 18.85 | 6.3 | 7.35 | 6.1 | 3176 |
| 1731705960 | 6.1 | 1.76 | 40.55 | 4.34 | 6.1 | 4.18 | 8187 |
| 1731619560 | 4.34 | 1.04 | 31.52 | 3.34 | 7.1 | 3.22 | 31568 |
| 1731533160 | 3.3 | 1.39 | 72.77 | 2.56 | 3.3 | 2.48 | 5885 |
| 1731446820 | 1.91 | 0.03 | 1.60 | 1.91 | 1.91 | 1.91 | 20 |
| 1731360420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1731101220 | 1.88 | -0.08 | -4.08 | 1.88 | 1.88 | 1.88 | 160 |
| 1731014760 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1730928360 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1730841960 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1730755560 | 1.96 | -0.06 | -2.97 | 1.96 | 1.96 | 1.96 | 1100 |
| 1730496360 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1730409960 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1730323560 | 2.02 | 0.17 | 9.19 | 2.02 | 2.02 | 2.02 | 284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
