Pulmatrix Inc (2PU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.91262135922 | 2.06 | 2.24 | 2.04 | 1760 | 2.16514675 | DE |
| 4 | 0.06 | 3.09278350515 | 1.94 | 2.24 | 1.91 | 1209 | 2.13523494 | DE |
| 12 | 0.34 | 20.4819277108 | 1.66 | 2.24 | 1.66 | 907 | 1.92041296 | DE |
| 26 | 0.418 | 26.4222503161 | 1.582 | 2.24 | 1.5 | 759 | 1.84236229 | DE |
| 52 | -0.005 | -0.249376558603 | 2.005 | 2.24 | 1.5 | 754 | 1.82010361 | DE |
| 156 | -0.005 | -0.249376558603 | 2.005 | 2.24 | 1.5 | 754 | 1.82010361 | DE |
| 260 | -0.005 | -0.249376558603 | 2.005 | 2.24 | 1.5 | 754 | 1.82010361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 2.04 | -0.18 | -8.11 | 2.04 | 2.04 | 2.04 | 424 |
| 1722889620 | 2.22 | 0.14 | 6.73 | 2.14 | 2.24 | 2.14 | 3333 |
| 1722630420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1722544020 | 2.08 | 0.17 | 8.90 | 2.06 | 2.08 | 2.06 | 1524 |
| 1722457560 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1722371160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1722284760 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1722025560 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1721939160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1721852760 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1721766360 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1721679960 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1721420760 | 1.91 | -0.03 | -1.55 | 1.91 | 1.91 | 1.91 | 300 |
| 1721334360 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1721247960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1721161560 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1721075160 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1720815960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1720729560 | 1.94 | 0.08 | 4.30 | 1.94 | 1.94 | 1.94 | 463 |
| 1720643160 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1720556760 | 1.86 | 0.03 | 1.64 | 1.86 | 1.86 | 1.86 | 500 |
| 1720470420 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720211220 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720124820 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1720038420 | 1.83 | -0.03 | -1.61 | 1.83 | 1.83 | 1.83 | 160 |
| 1719952020 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1719865620 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1719606420 | 1.86 | 0.1 | 5.68 | 1.86 | 1.86 | 1.86 | 1300 |
| 1719520020 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719433620 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719347220 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719260820 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1719001620 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718915220 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1718828820 | 1.76 | -0.01 | -0.56 | 1.76 | 1.76 | 1.76 | 262 |
| 1718742420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718656020 | 1.77 | -0.02 | -1.12 | 1.77 | 1.77 | 1.77 | 300 |
| 1718396820 | 1.79 | 0.06 | 3.47 | 1.79 | 1.79 | 1.79 | 689 |
| 1718310420 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1718224020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1718137620 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1718051220 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1717792020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1717705620 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1717619220 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1717532820 | 1.73 | 0.05 | 2.98 | 1.73 | 1.73 | 1.73 | 1200 |
| 1717446420 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1717187220 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1717100820 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1717014420 | 1.68 | -0.12 | -6.67 | 1.68 | 1.68 | 1.68 | 1000 |
| 1716927960 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716841560 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716582360 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716495960 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716409560 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716323160 | 1.8 | 0.06 | 3.45 | 1.8 | 1.8 | 1.8 | 1550 |
| 1716236820 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1715977620 | 1.74 | 0.08 | 4.82 | 1.74 | 1.74 | 1.74 | 600 |
| 1715891220 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 900 |
| 1715804760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1715718360 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1715631960 | 1.68 | -0.06 | -3.45 | 1.68 | 1.68 | 1.68 | 500 |
| 1715372820 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 508 |
| 1715286420 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1715200020 | 1.74 | -0.15 | -7.94 | 1.74 | 1.74 | 1.74 | 16 |
| 1715113620 | 1.89 | 0.11 | 6.18 | 1.89 | 1.89 | 1.89 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
