Pulmatrix Inc. (PULM)
NASDAQ: PULM
· Real-Time Price · USD
4.53
0.12 (2.72%)
At close: Sep 26, 2025, 3:59 PM
4.38
-3.31%
After-hours: Sep 26, 2025, 07:49 PM EDT
PULM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.55 | 4.56 | 4.40 | 4.43 | 4.43 | 0.45% | 8,561 |
| Sep 25, 2025 | 4.46 | 4.50 | 4.33 | 4.41 | 4.41 | -3.29% | 16,920 |
| Sep 24, 2025 | 4.50 | 4.69 | 4.46 | 4.56 | 4.56 | 1.11% | 5,708 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.45 | 4.51 | 4.51 | -7.01% | 30,432 |
| Sep 22, 2025 | 4.91 | 5.05 | 4.83 | 4.85 | 4.85 | -2.61% | 41,402 |
| Sep 19, 2025 | 5.00 | 5.09 | 4.79 | 4.98 | 4.98 | 1.63% | 17,700 |
| Sep 18, 2025 | 4.90 | 5.06 | 4.77 | 4.90 | 4.90 | 0.20% | 9,406 |
| Sep 17, 2025 | 5.13 | 5.13 | 4.85 | 4.89 | 4.89 | -3.93% | 15,230 |
| Sep 16, 2025 | 5.01 | 5.16 | 4.91 | 5.09 | 5.09 | -1.93% | 23,107 |
| Sep 15, 2025 | 5.01 | 5.19 | 5.01 | 5.19 | 5.19 | 3.80% | 2,700 |
| Sep 12, 2025 | 4.96 | 5.15 | 4.96 | 5.00 | 5.00 | 0.20% | 14,145 |
| Sep 11, 2025 | 4.95 | 5.03 | 4.94 | 4.99 | 4.99 | -0.20% | 5,030 |
| Sep 10, 2025 | 4.85 | 5.00 | 4.75 | 5.00 | 5.00 | 4.82% | 5,200 |
| Sep 9, 2025 | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | -1.24% | 7,214 |
| Sep 8, 2025 | 4.81 | 4.83 | 4.70 | 4.83 | 4.83 | -0.82% | 3,431 |
| Sep 5, 2025 | 4.82 | 4.87 | 4.78 | 4.87 | 4.87 | 1.67% | 2,800 |
| Sep 4, 2025 | 4.71 | 4.80 | 4.71 | 4.79 | 4.79 | 3.01% | 1,800 |
| Sep 3, 2025 | 4.75 | 4.81 | 4.65 | 4.65 | 4.65 | -2.31% | 11,000 |
| Sep 2, 2025 | 4.89 | 4.90 | 4.75 | 4.76 | 4.76 | -3.45% | 5,200 |
| Aug 29, 2025 | 4.93 | 4.93 | 4.90 | 4.93 | 4.93 | -0.60% | 11,205 |