Pulmatrix, Inc. - Common Stock (PULM)
6.0600
-0.0750 (-1.22%)
NASDAQ · Last Trade: Apr 2nd, 7:17 PM EDT
Historical Prices For Pulmatrix, Inc. - Common Stock (PULM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 6.60 | 6.69 | 6.00 | 6.13 | 42,036 | 6.13 |
| 3/31/2025 | 7.00 | 7.00 | 6.61 | 6.66 | 26,316 | 6.66 |
| 3/28/2025 | 7.12 | 7.33 | 7.01 | 7.19 | 15,075 | 7.19 |
| 3/27/2025 | 6.75 | 7.30 | 6.73 | 7.22 | 15,010 | 7.22 |
| 3/26/2025 | 6.99 | 7.13 | 6.73 | 6.73 | 23,081 | 6.73 |
| 3/25/2025 | 7.12 | 7.33 | 6.81 | 6.88 | 28,080 | 6.88 |
| 3/24/2025 | 7.47 | 7.47 | 7.01 | 7.16 | 22,063 | 7.16 |
| 3/21/2025 | 7.61 | 7.61 | 7.26 | 7.47 | 9,860 | 7.47 |
| 3/20/2025 | 7.77 | 7.80 | 7.49 | 7.60 | 7,163 | 7.60 |
| 3/19/2025 | 7.16 | 8.11 | 7.16 | 7.72 | 19,132 | 7.72 |
| 3/18/2025 | 8.02 | 8.06 | 7.40 | 7.40 | 36,790 | 7.40 |
| 3/17/2025 | 8.50 | 8.70 | 8.01 | 8.39 | 11,293 | 8.39 |
| 3/14/2025 | 8.34 | 8.70 | 8.20 | 8.46 | 16,408 | 8.46 |
| 3/13/2025 | 7.89 | 8.44 | 7.89 | 8.17 | 7,387 | 8.17 |
| 3/12/2025 | 7.49 | 8.13 | 7.39 | 8.11 | 26,003 | 8.11 |
| 3/11/2025 | 6.94 | 7.39 | 6.94 | 7.39 | 16,096 | 7.39 |
| 3/10/2025 | 7.10 | 7.23 | 6.43 | 6.78 | 57,801 | 6.78 |
| 3/07/2025 | 7.14 | 7.68 | 7.14 | 7.16 | 16,700 | 7.16 |
| 3/06/2025 | 7.63 | 7.63 | 7.15 | 7.26 | 24,898 | 7.26 |
| 3/05/2025 | 7.30 | 7.66 | 7.21 | 7.63 | 13,122 | 7.63 |
| 3/04/2025 | 7.80 | 7.80 | 6.82 | 7.14 | 55,846 | 7.14 |
| 3/03/2025 | 8.20 | 8.40 | 7.73 | 7.79 | 22,692 | 7.79 |
| 2/28/2025 | 7.70 | 8.18 | 7.70 | 8.08 | 15,733 | 8.08 |
| 2/27/2025 | 8.00 | 8.05 | 7.72 | 7.72 | 19,532 | 7.72 |
| 2/26/2025 | 8.43 | 8.75 | 7.85 | 8.14 | 34,523 | 8.14 |
| 2/25/2025 | 8.00 | 8.40 | 8.00 | 8.28 | 36,758 | 8.28 |
| 2/24/2025 | 8.99 | 9.47 | 7.60 | 7.83 | 102,153 | 7.83 |
| 2/21/2025 | 9.17 | 9.36 | 8.81 | 8.92 | 20,559 | 8.92 |
| 2/20/2025 | 9.51 | 9.59 | 8.80 | 9.01 | 43,026 | 9.01 |
| 2/19/2025 | 10.10 | 10.35 | 9.25 | 9.39 | 58,188 | 9.39 |
| 2/18/2025 | 8.01 | 10.40 | 8.01 | 10.02 | 249,080 | 10.02 |
| 2/14/2025 | 7.55 | 7.83 | 7.46 | 7.73 | 24,232 | 7.73 |
| 2/13/2025 | 7.44 | 7.52 | 7.29 | 7.49 | 10,595 | 7.49 |
| 2/12/2025 | 7.50 | 7.50 | 7.29 | 7.32 | 8,042 | 7.32 |
| 2/11/2025 | 7.57 | 7.88 | 7.46 | 7.49 | 5,726 | 7.49 |
| 2/10/2025 | 7.25 | 7.58 | 7.25 | 7.58 | 12,217 | 7.58 |
| 2/07/2025 | 7.58 | 7.58 | 7.20 | 7.24 | 11,061 | 7.24 |
| 2/06/2025 | 7.45 | 7.68 | 7.45 | 7.58 | 7,430 | 7.58 |
| 2/05/2025 | 7.29 | 7.45 | 7.16 | 7.39 | 9,134 | 7.39 |
| 2/04/2025 | 7.50 | 7.50 | 7.02 | 7.03 | 16,921 | 7.03 |
| 2/03/2025 | 7.53 | 7.66 | 7.20 | 7.50 | 38,164 | 7.50 |
| 1/31/2025 | 7.81 | 7.87 | 7.52 | 7.70 | 23,709 | 7.70 |
| 1/30/2025 | 7.90 | 8.14 | 7.67 | 7.67 | 44,487 | 7.67 |
| 1/29/2025 | 7.00 | 7.92 | 7.00 | 7.90 | 48,927 | 7.90 |
| 1/28/2025 | 7.19 | 7.20 | 6.84 | 7.00 | 24,737 | 7.00 |
| 1/27/2025 | 7.11 | 7.27 | 6.88 | 6.97 | 38,455 | 6.97 |
| 1/24/2025 | 6.94 | 7.34 | 6.86 | 7.28 | 41,315 | 7.28 |
| 1/23/2025 | 6.20 | 6.98 | 6.15 | 6.89 | 40,997 | 6.89 |
| 1/22/2025 | 6.00 | 6.24 | 6.00 | 6.11 | 8,040 | 6.11 |
| 1/21/2025 | 6.20 | 6.20 | 5.95 | 5.98 | 19,433 | 5.98 |
| 1/17/2025 | 6.20 | 6.30 | 6.11 | 6.11 | 16,786 | 6.11 |
| 1/16/2025 | 5.98 | 6.14 | 5.95 | 6.14 | 10,632 | 6.14 |
| 1/15/2025 | 6.00 | 6.05 | 5.90 | 5.94 | 14,456 | 5.94 |
| 1/14/2025 | 6.00 | 6.12 | 5.90 | 5.90 | 26,235 | 5.90 |
| 1/13/2025 | 5.99 | 6.12 | 5.92 | 5.99 | 25,579 | 5.99 |
| 1/10/2025 | 6.04 | 6.14 | 5.90 | 6.01 | 51,285 | 6.01 |
| 1/08/2025 | 6.24 | 6.48 | 5.85 | 5.99 | 53,278 | 5.99 |
| 1/07/2025 | 6.50 | 6.72 | 6.22 | 6.26 | 23,399 | 6.26 |
| 1/06/2025 | 7.16 | 7.16 | 6.11 | 6.29 | 94,009 | 6.29 |
| 1/03/2025 | 7.78 | 8.04 | 6.98 | 7.20 | 108,096 | 7.20 |