Financial News

Pulmatrix, Inc. - Common Stock (NQ:PULM)

4.870 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 4.840 4.870 4.830 4.870 4,517 +0.00(+0.00%)
Oct 02, 2025 4.800 4.910 4.800 4.870 5,011 -0.03(-0.51%)
Oct 01, 2025 4.850 4.930 4.792 4.895 10,623 +0.04(+0.72%)
Sep 30, 2025 4.560 4.977 4.560 4.860 5,872 +0.30(+6.58%)
Sep 29, 2025 4.498 4.775 4.498 4.560 5,840 +0.13(+2.93%)
Sep 26, 2025 4.550 4.560 4.400 4.430 8,563 +0.02(+0.45%)
Sep 25, 2025 4.460 4.500 4.330 4.410 16,920 -0.14(-3.18%)
Sep 24, 2025 4.500 4.690 4.460 4.555 5,708 +0.04(+1.00%)
Sep 23, 2025 4.850 4.850 4.450 4.510 30,417 -0.34(-7.01%)
Sep 22, 2025 4.910 5.050 4.830 4.850 41,402 -0.13(-2.61%)
Sep 19, 2025 5.000 5.090 4.790 4.980 17,668 +0.08(+1.63%)
Sep 18, 2025 4.900 5.055 4.775 4.900 9,406 +0.01(+0.20%)
Sep 17, 2025 5.130 5.130 4.850 4.890 15,230 -0.20(-3.93%)
Sep 16, 2025 5.012 5.157 4.910 5.090 23,107 -0.10(-1.93%)
Sep 15, 2025 5.010 5.190 5.010 5.190 2,666 +0.19(+3.80%)
Sep 12, 2025 4.960 5.150 4.960 5.000 14,145 +0.01(+0.20%)
Sep 11, 2025 4.950 5.025 4.940 4.990 5,030 -0.01(-0.20%)
Sep 10, 2025 4.850 5.000 4.750 5.000 5,172 +0.23(+4.82%)
Sep 09, 2025 4.720 4.810 4.720 4.770 7,199 -0.06(-1.24%)
Sep 08, 2025 4.810 4.830 4.702 4.830 3,430 -0.04(-0.82%)
Sep 05, 2025 4.820 4.870 4.780 4.870 2,776 +0.08(+1.67%)
Sep 04, 2025 4.710 4.800 4.710 4.790 1,790 +0.14(+3.01%)
Sep 03, 2025 4.750 4.810 4.650 4.650 11,000 -0.11(-2.31%)
Sep 02, 2025 4.890 4.900 4.750 4.760 5,160 -0.17(-3.45%)
Aug 29, 2025 4.930 4.930 4.900 4.930 11,205 -0.03(-0.60%)
Aug 28, 2025 4.860 4.999 4.856 4.960 10,438 +0.10(+2.06%)
Aug 27, 2025 4.925 4.925 4.850 4.860 10,857 -0.01(-0.31%)
Aug 26, 2025 4.880 4.940 4.875 4.875 3,053 -0.09(-1.91%)
Aug 25, 2025 4.880 4.981 4.860 4.970 10,390 +0.08(+1.64%)
Aug 22, 2025 4.500 4.890 4.450 4.890 14,341 +0.42(+9.52%)
Aug 21, 2025 4.520 4.540 4.460 4.465 26,228 -0.06(-1.33%)
Aug 20, 2025 4.660 4.745 4.440 4.525 19,648 -0.09(-2.06%)
Aug 19, 2025 4.750 4.854 4.620 4.620 6,630 -0.09(-1.91%)
Aug 18, 2025 4.720 4.900 4.670 4.710 11,029 +0.00(+0.00%)
Aug 15, 2025 5.000 5.000 4.700 4.710 14,019 -0.31(-6.18%)
Aug 14, 2025 4.700 5.085 4.700 5.020 4,602 +0.37(+7.96%)
Aug 13, 2025 4.940 4.999 4.650 4.650 24,854 -0.35(-6.95%)
Aug 12, 2025 5.250 5.250 4.960 4.997 3,221 -0.00(-0.05%)
Aug 11, 2025 5.140 5.140 5.000 5.000 4,238 -0.07(-1.44%)
Aug 08, 2025 5.140 5.440 4.910 5.073 24,804 -0.08(-1.50%)
Aug 07, 2025 5.260 5.395 5.140 5.150 10,874 -0.16(-3.01%)
Aug 06, 2025 5.440 5.450 5.310 5.310 12,356 -0.17(-3.10%)
Aug 05, 2025 5.410 5.580 5.225 5.480 8,589 +0.07(+1.29%)
Aug 04, 2025 5.380 5.495 5.380 5.410 8,441 +0.08(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback