Australia markets open in 2 hours 48 minutes

Pulmonx Corporation (LUNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.72+0.11 (+1.45%)
At close: 04:00PM EDT
9.90 +2.18 (+28.24%)
After hours: 05:11PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20247.708.157.657.727.72423,672
30 Apr 20247.447.667.297.617.61772,400
29 Apr 20247.307.557.307.507.50329,600
26 Apr 20247.327.497.267.287.28388,100
25 Apr 20247.427.427.117.307.30492,100
24 Apr 20247.507.677.437.527.52198,800
23 Apr 20247.397.577.387.507.50235,800
22 Apr 20247.497.557.377.407.40236,600
19 Apr 20247.487.767.357.517.51347,800
18 Apr 20247.437.517.217.507.50542,100
17 Apr 20247.457.587.317.437.43358,100
16 Apr 20247.427.577.347.427.42425,100
15 Apr 20247.917.917.387.477.47573,300
12 Apr 20248.258.257.727.897.891,480,400
11 Apr 20248.338.408.218.358.35402,200
10 Apr 20248.378.468.168.328.32590,700
09 Apr 20248.408.718.368.658.65653,700
08 Apr 20248.258.468.148.398.39532,300
05 Apr 20247.808.257.778.248.24458,000
04 Apr 20247.978.067.787.867.86605,900
03 Apr 20248.568.707.887.957.95869,900
02 Apr 20248.969.028.368.518.51649,600
01 Apr 20249.299.299.009.139.13465,400
28 Mar 20249.139.469.129.279.27943,300
27 Mar 20249.219.219.019.119.11716,700
26 Mar 20249.129.198.938.998.99540,900
25 Mar 20249.239.288.918.938.93345,300
22 Mar 20249.369.548.929.219.21591,300
21 Mar 20249.639.719.369.399.39900,000
20 Mar 20249.329.599.179.539.53554,200
19 Mar 20248.819.328.749.329.32602,700
18 Mar 20249.149.148.748.838.83490,800
15 Mar 20248.709.028.688.958.951,130,600
14 Mar 20248.848.968.628.808.80714,800
13 Mar 20248.888.988.748.788.78281,600
12 Mar 20248.759.028.708.908.90614,100
11 Mar 20249.059.148.648.718.71262,800
08 Mar 20248.909.338.909.099.09426,200
07 Mar 20248.989.068.798.808.80261,900
06 Mar 20249.009.148.778.858.85369,500
05 Mar 20249.279.458.949.009.00384,800
04 Mar 20249.259.419.099.269.26413,200
01 Mar 20249.069.528.999.309.30517,500
29 Feb 20249.489.749.089.229.221,439,900
28 Feb 20249.9710.069.349.369.361,784,200
27 Feb 202410.4810.4810.0810.1210.12546,700
26 Feb 202410.7411.1010.2710.3910.39786,600
23 Feb 202411.3611.7310.5610.8110.811,353,000
22 Feb 202414.2014.2011.6211.8611.862,164,900
21 Feb 202414.4014.5314.1514.5014.50823,300
20 Feb 202414.2514.6014.1514.4114.41654,300
16 Feb 202414.4914.5014.2614.3214.32309,200
15 Feb 202414.8114.8414.3814.5814.58224,300
14 Feb 202414.4514.7014.2614.6514.65176,000
13 Feb 202414.3214.5914.1414.2714.27367,700
12 Feb 202414.2514.7314.2514.6514.65768,900
09 Feb 202414.3514.8014.2314.2514.25319,600
08 Feb 202414.4614.5014.2514.3214.32429,900
07 Feb 202414.4814.5314.2514.4814.48194,800
06 Feb 202414.2814.6814.2514.4614.46362,000
05 Feb 202414.2414.5813.9514.3114.31332,500
02 Feb 202414.0914.4913.9114.2614.26507,600
01 Feb 202413.3014.4713.2614.2914.29319,800
31 Jan 202413.2114.0813.0613.2813.28476,800
30 Jan 202413.6813.6813.1313.2013.20200,100
29 Jan 202413.3913.7513.2313.7213.72145,100
26 Jan 202413.5413.6113.2813.4013.40179,000
25 Jan 202413.3913.4413.1813.3913.39170,800
24 Jan 202413.6313.7813.1113.1813.18233,700
23 Jan 202413.6213.7513.2713.5213.52297,100
22 Jan 202413.1313.5313.1013.4813.48362,500
19 Jan 202412.9413.3312.6513.0113.01351,300
18 Jan 202412.8112.8912.5912.8312.83164,000
17 Jan 202412.4912.8512.4812.7212.72150,400
16 Jan 202412.5312.8812.5012.7512.75217,900
12 Jan 202413.1413.4212.6812.7312.73159,300
11 Jan 202412.7613.1312.6512.9312.93372,400
10 Jan 202412.7313.0712.4712.8012.80326,300
09 Jan 202412.1012.9511.9312.7612.76351,800
08 Jan 202411.9812.4811.9812.2812.28219,500
05 Jan 202411.8912.2811.4311.9811.98235,000
04 Jan 202412.0612.1111.6011.9911.99225,600
03 Jan 202412.6112.6111.8812.0112.01263,700
02 Jan 202412.6112.8612.5412.7012.70186,600
29 Dec 202313.1113.2512.7312.7512.75203,700
28 Dec 202313.0313.4013.0313.0913.09234,000
27 Dec 202312.9913.2112.7313.0713.07314,400
26 Dec 202312.6713.0512.5912.9612.96224,800
22 Dec 202312.7512.8912.5012.6912.69235,800
21 Dec 202312.2812.7212.2812.6612.66393,300
20 Dec 202312.1712.5712.0112.1012.10189,400
19 Dec 202312.4212.6312.1412.2812.28223,700
18 Dec 202312.3112.4612.1512.3512.35242,500
15 Dec 202312.6912.8612.2012.3012.30803,800
14 Dec 202312.7813.3812.7813.1413.14251,900
13 Dec 202311.6412.6110.4812.6012.60154,000
12 Dec 202311.5511.6711.1211.6411.64170,700
11 Dec 202311.7611.9811.3611.5411.54126,700
08 Dec 202311.6611.9711.2811.7911.79174,000
07 Dec 202311.5011.8111.3011.7711.77160,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...