Pulmatrix Inc. (PULM)
6.89
-0.30 (-4.17%)
At close: Mar 31, 2025, 12:05 PM
Pulmatrix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.12 | 7.33 | 7.01 | 7.19 | -0.03 | -0.42% | 15,075 |
| Mar 27, 2025 | 6.75 | 7.30 | 6.73 | 7.22 | 0.49 | 7.28% | 15,016 |
| Mar 26, 2025 | 6.99 | 7.13 | 6.73 | 6.73 | -0.15 | -2.18% | 23,100 |
| Mar 25, 2025 | 7.12 | 7.33 | 6.81 | 6.88 | -0.28 | -3.91% | 28,100 |
| Mar 24, 2025 | 7.47 | 7.47 | 7.01 | 7.16 | -0.31 | -4.15% | 22,100 |
| Mar 21, 2025 | 7.61 | 7.61 | 7.26 | 7.47 | -0.13 | -1.71% | 9,900 |
| Mar 20, 2025 | 7.77 | 7.80 | 7.49 | 7.60 | -0.12 | -1.55% | 7,200 |
| Mar 19, 2025 | 7.16 | 8.11 | 7.16 | 7.72 | 0.32 | 4.32% | 19,132 |
| Mar 18, 2025 | 8.02 | 8.06 | 7.40 | 7.40 | -0.99 | -11.80% | 36,800 |
| Mar 17, 2025 | 8.50 | 8.70 | 8.01 | 8.39 | -0.07 | -0.83% | 11,343 |
| Mar 14, 2025 | 8.34 | 8.70 | 8.20 | 8.46 | 0.29 | 3.55% | 16,408 |
| Mar 13, 2025 | 7.89 | 8.44 | 7.89 | 8.17 | 0.06 | 0.74% | 7,400 |
| Mar 12, 2025 | 7.49 | 8.14 | 7.39 | 8.11 | 0.72 | 9.74% | 26,003 |
| Mar 11, 2025 | 6.94 | 7.39 | 6.94 | 7.39 | 0.61 | 9.00% | 16,100 |
| Mar 10, 2025 | 7.10 | 7.23 | 6.43 | 6.78 | -0.38 | -5.31% | 58,401 |
| Mar 7, 2025 | 7.14 | 7.68 | 7.14 | 7.16 | -0.10 | -1.38% | 16,700 |
| Mar 6, 2025 | 7.63 | 7.63 | 7.15 | 7.26 | -0.37 | -4.85% | 24,900 |
| Mar 5, 2025 | 7.30 | 7.66 | 7.21 | 7.63 | 0.49 | 6.86% | 13,122 |
| Mar 4, 2025 | 7.80 | 7.80 | 6.82 | 7.14 | -0.65 | -8.34% | 55,946 |
| Mar 3, 2025 | 8.20 | 8.40 | 7.73 | 7.79 | -0.29 | -3.59% | 22,700 |
| Feb 28, 2025 | 7.70 | 8.18 | 7.70 | 8.08 | 0.36 | 4.66% | 15,733 |
| Feb 27, 2025 | 8.00 | 8.05 | 7.72 | 7.72 | -0.42 | -5.16% | 19,532 |
| Feb 26, 2025 | 8.43 | 8.75 | 7.85 | 8.14 | -0.14 | -1.69% | 34,523 |
| Feb 25, 2025 | 8.00 | 8.40 | 8.00 | 8.28 | 0.45 | 5.75% | 36,800 |
| Feb 24, 2025 | 8.99 | 9.47 | 7.60 | 7.83 | -1.09 | -12.22% | 102,200 |
| Feb 21, 2025 | 9.17 | 9.36 | 8.81 | 8.92 | -0.09 | -1.00% | 20,559 |
| Feb 20, 2025 | 9.51 | 9.59 | 8.80 | 9.01 | -0.38 | -4.05% | 43,026 |
| Feb 19, 2025 | 10.10 | 10.35 | 9.25 | 9.39 | -0.63 | -6.29% | 58,200 |
| Feb 18, 2025 | 8.01 | 10.40 | 8.01 | 10.02 | 2.29 | 29.62% | 249,114 |
| Feb 14, 2025 | 7.55 | 7.83 | 7.46 | 7.73 | 0.24 | 3.20% | 24,232 |
| Feb 13, 2025 | 7.44 | 7.52 | 7.29 | 7.49 | 0.17 | 2.32% | 10,600 |
| Feb 12, 2025 | 7.50 | 7.50 | 7.29 | 7.32 | -0.17 | -2.27% | 8,042 |
| Feb 11, 2025 | 7.57 | 7.88 | 7.46 | 7.49 | -0.09 | -1.19% | 5,726 |
| Feb 10, 2025 | 7.25 | 7.58 | 7.25 | 7.58 | 0.34 | 4.70% | 12,217 |
| Feb 7, 2025 | 7.58 | 7.58 | 7.20 | 7.24 | -0.34 | -4.49% | 11,100 |
| Feb 6, 2025 | 7.45 | 7.68 | 7.45 | 7.58 | 0.19 | 2.57% | 7,430 |
| Feb 5, 2025 | 7.29 | 7.45 | 7.16 | 7.39 | 0.36 | 5.12% | 9,134 |
| Feb 4, 2025 | 7.50 | 7.50 | 7.02 | 7.03 | -0.47 | -6.27% | 16,921 |
| Feb 3, 2025 | 7.53 | 7.66 | 7.20 | 7.50 | -0.20 | -2.60% | 38,200 |
| Jan 31, 2025 | 7.81 | 7.87 | 7.52 | 7.70 | 0.03 | 0.39% | 23,709 |
| Jan 30, 2025 | 7.90 | 8.14 | 7.67 | 7.67 | -0.23 | -2.91% | 44,541 |
| Jan 29, 2025 | 7.00 | 7.92 | 7.00 | 7.90 | 0.90 | 12.86% | 48,982 |
| Jan 28, 2025 | 7.19 | 7.20 | 6.84 | 7.00 | 0.03 | 0.43% | 24,739 |
| Jan 27, 2025 | 7.11 | 7.27 | 6.88 | 6.97 | -0.31 | -4.26% | 38,500 |
| Jan 24, 2025 | 6.94 | 7.34 | 6.86 | 7.28 | 0.39 | 5.66% | 41,315 |
| Jan 23, 2025 | 6.20 | 6.98 | 6.15 | 6.89 | 0.78 | 12.77% | 41,368 |
| Jan 22, 2025 | 6.00 | 6.24 | 6.00 | 6.11 | 0.13 | 2.17% | 8,055 |
| Jan 21, 2025 | 6.20 | 6.20 | 5.95 | 5.98 | -0.13 | -2.13% | 19,433 |
| Jan 17, 2025 | 6.20 | 6.30 | 6.11 | 6.11 | -0.03 | -0.49% | 16,800 |
| Jan 16, 2025 | 5.98 | 6.14 | 5.95 | 6.14 | 0.20 | 3.37% | 10,632 |