Australia markets closed

Pulmatrix, Inc. (PULM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9500+0.0500 (+2.63%)
At close: 04:00PM EDT
1.9600 +0.01 (+0.51%)
After hours: 04:04PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20241.91001.96701.91001.95001.95003,200
26 June 20241.95001.97001.88001.95001.95006,600
25 June 20241.90001.98001.90001.95001.95003,900
24 June 20241.92001.97001.90001.93001.93007,700
21 June 20241.87001.98001.87001.98001.98007,800
20 June 20241.93301.96001.88001.93001.93005,100
18 June 20241.87001.98301.87001.92001.92005,000
17 June 20241.91001.96001.90001.95001.95003,500
14 June 20241.90001.96001.85001.91801.91807,800
13 June 20241.92001.92001.88501.89001.89003,400
12 June 20241.83001.89101.83001.89001.89003,800
11 June 20241.91001.94001.85101.91601.916013,800
10 June 20241.90001.97001.90001.96501.96505,800
07 June 20241.90001.98001.90001.97001.97003,100
06 June 20241.93001.97001.83001.90001.90009,000
05 June 20241.94001.98501.88201.97001.97007,200
04 June 20241.97001.99001.90001.93001.93008,000
03 June 20241.96001.97001.90001.96001.96006,800
31 May 20241.84002.00001.84001.87001.87005,400
30 May 20241.90001.90001.84001.84001.84004,600
29 May 20241.84001.94001.72001.87701.877031,100
28 May 20241.87001.91001.75001.83001.830011,900
24 May 20241.92001.96001.87001.88801.88804,300
23 May 20241.95002.05001.83101.96001.960021,200
22 May 20242.06002.06001.94001.98001.98005,700
21 May 20241.96002.09001.90002.00002.000023,500
20 May 20241.91001.98001.88001.97001.97004,500
17 May 20241.98001.98001.90001.91001.91009,500
16 May 20241.83001.92001.83001.92001.92008,200
15 May 20241.89001.98001.80001.83001.830011,500
14 May 20241.80001.83001.73001.79401.79409,500
13 May 20241.85001.85001.76001.78001.78003,500
10 May 20241.80001.92001.76001.78001.780044,100
09 May 20242.00002.01001.84001.84101.84108,300
08 May 20241.95001.95001.85001.89001.89003,000
07 May 20241.87002.00901.87001.89001.89009,900
06 May 20241.86001.97501.86001.86001.860032,900
03 May 20241.99001.99001.89001.96001.96006,200
02 May 20241.90002.05001.85002.03002.030017,800
01 May 20241.90701.92001.82001.89001.890020,600
30 Apr 20241.98502.01001.90001.90001.90006,300
29 Apr 20242.01002.06801.90001.90001.90005,000
26 Apr 20242.07002.07002.00002.04002.04006,800
25 Apr 20242.10002.10002.00002.08002.08002,100
24 Apr 20242.03002.05202.02002.02002.02004,100
23 Apr 20242.07002.09002.02002.02002.0200800
22 Apr 20242.01402.01501.94002.01502.01508,500
19 Apr 20242.02902.04001.91001.99001.990012,000
18 Apr 20242.06002.09001.91001.96001.960030,900
17 Apr 20242.08002.11002.05902.09002.09003,700
16 Apr 20242.08002.19002.08002.12002.12006,100
15 Apr 20242.16002.18002.08002.09002.09005,300
12 Apr 20242.14102.19002.05002.16002.160026,200
11 Apr 20241.95002.15001.95002.10002.100062,400
10 Apr 20241.82001.99001.80001.90001.900018,600
09 Apr 20241.94001.94001.86001.91001.91001,900
08 Apr 20241.99002.03001.89001.89001.890016,500
05 Apr 20241.72602.06001.72602.00902.009088,000
04 Apr 20241.80001.93001.80001.87801.878035,600
03 Apr 20241.77501.86601.76501.81001.81005,300
02 Apr 20241.75001.75001.68001.71001.71003,300
01 Apr 20241.70001.80001.70001.74001.74008,500
28 Mar 20241.65001.85001.56001.75001.750039,000
27 Mar 20241.68001.70001.62001.62001.620011,800
26 Mar 20241.69001.70001.63001.69101.69104,700
25 Mar 20241.68001.68001.64001.67001.67007,600
22 Mar 20241.59001.67001.59001.67001.67002,100
21 Mar 20241.61001.69001.58001.64001.640015,200
20 Mar 20241.68301.69001.62001.64801.648012,100
19 Mar 20241.60001.64001.55001.62001.620013,300
18 Mar 20241.66001.73001.59001.63001.63009,100
15 Mar 20241.80001.80001.57001.68001.680020,800
14 Mar 20241.73001.76001.68001.74501.74501,100
13 Mar 20241.78001.99001.65501.73001.73008,500
12 Mar 20241.81001.91001.57001.78001.780060,500
11 Mar 20241.88001.92001.78701.85001.850012,900
08 Mar 20241.92501.98001.91001.91001.91005,200
07 Mar 20241.89001.99001.82001.98001.980021,800
06 Mar 20241.89601.90001.82001.90001.90005,200
05 Mar 20241.85001.92001.82001.90001.90006,000
04 Mar 20241.87001.95101.87001.87101.87104,700
01 Mar 20242.00002.00001.91501.91501.91506,000
29 Feb 20241.99002.05001.92001.99001.99005,700
28 Feb 20241.91002.01001.91002.01002.01001,800
27 Feb 20242.00002.05001.98002.05002.050013,400
26 Feb 20241.95002.05001.86001.95001.950023,400
23 Feb 20241.75001.99001.71001.95001.950063,400
22 Feb 20241.77001.80001.76001.80001.800012,700
21 Feb 20241.79001.79201.76001.79001.79007,600
20 Feb 20241.85001.90001.74001.77501.77508,500
16 Feb 20241.79001.85001.73301.83001.83008,100
15 Feb 20241.79001.85001.76101.84001.840020,700
14 Feb 20241.74001.80001.74001.79001.79005,500
13 Feb 20241.75001.80001.72001.76001.76008,600
12 Feb 20241.73001.76001.71001.73001.73004,700
09 Feb 20241.78301.78301.69901.75001.750011,000
08 Feb 20241.75001.79001.68001.68001.680019,300
07 Feb 20241.79001.79001.72501.73501.735040,000
06 Feb 20241.77001.79001.75501.78201.78206,500
05 Feb 20241.79001.79001.74001.75001.75008,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...