Pulmatrix Inc. (PULM)
NASDAQ: PULM
· Real-Time Price · USD
4.88
-0.14 (-2.79%)
At close: Aug 15, 2025, 3:10 PM
PULM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.70 | 5.09 | 4.70 | 5.02 | 5.02 | 7.96% | 4,602 |
| Aug 13, 2025 | 4.94 | 5.00 | 4.65 | 4.65 | 4.65 | -7.00% | 24,856 |
| Aug 12, 2025 | 5.25 | 5.25 | 4.96 | 5.00 | 5.00 | 0.00% | 3,221 |
| Aug 11, 2025 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -1.38% | 4,238 |
| Aug 8, 2025 | 5.14 | 5.44 | 4.91 | 5.07 | 5.07 | -1.55% | 24,804 |
| Aug 7, 2025 | 5.26 | 5.40 | 5.14 | 5.15 | 5.15 | -3.01% | 10,900 |
| Aug 6, 2025 | 5.44 | 5.45 | 5.31 | 5.31 | 5.31 | -3.10% | 12,400 |
| Aug 5, 2025 | 5.41 | 5.58 | 5.22 | 5.48 | 5.48 | 1.29% | 8,600 |
| Aug 4, 2025 | 5.38 | 5.50 | 5.38 | 5.41 | 5.41 | 1.50% | 8,441 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.33 | 5.33 | 5.33 | -5.33% | 6,137 |
| Jul 31, 2025 | 5.47 | 5.76 | 5.41 | 5.63 | 5.63 | 1.08% | 3,707 |
| Jul 30, 2025 | 5.29 | 5.61 | 5.29 | 5.57 | 5.57 | 5.69% | 8,014 |
| Jul 29, 2025 | 5.20 | 5.39 | 5.20 | 5.27 | 5.27 | 0.19% | 7,611 |
| Jul 28, 2025 | 5.69 | 5.80 | 5.22 | 5.26 | 5.26 | -6.41% | 14,406 |
| Jul 25, 2025 | 5.61 | 5.80 | 5.61 | 5.62 | 5.62 | 0.18% | 6,600 |
| Jul 24, 2025 | 6.01 | 6.15 | 5.60 | 5.61 | 5.61 | -6.81% | 22,700 |
| Jul 23, 2025 | 6.06 | 6.12 | 6.01 | 6.02 | 6.02 | -0.99% | 10,601 |
| Jul 22, 2025 | 6.11 | 6.19 | 6.07 | 6.08 | 6.08 | 0.16% | 5,200 |
| Jul 21, 2025 | 6.25 | 6.30 | 6.06 | 6.07 | 6.07 | -2.25% | 6,700 |
| Jul 18, 2025 | 6.40 | 6.40 | 6.21 | 6.21 | 6.21 | -1.90% | 3,329 |