Pulmatrix Inc. (PULM)
NASDAQ: PULM
· Real-Time Price · USD
4.87
0.08 (1.67%)
At close: Sep 05, 2025, 3:59 PM
4.80
-1.44%
After-hours: Sep 05, 2025, 04:01 PM EDT
PULM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.71 | 4.80 | 4.71 | 4.79 | 4.79 | 3.01% | 1,884 |
| 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 |
| Aug 28, 2025 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 2.06% | 10,438 |
| Aug 27, 2025 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -0.41% | 10,900 |
| Aug 26, 2025 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | -1.81% | 3,100 |
| Aug 25, 2025 | 4.88 | 4.98 | 4.86 | 4.97 | 4.97 | 1.64% | 10,390 |
| Aug 22, 2025 | 4.50 | 4.89 | 4.45 | 4.89 | 4.89 | 9.40% | 14,341 |
| Aug 21, 2025 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | -1.32% | 26,228 |
| Aug 20, 2025 | 4.66 | 4.75 | 4.44 | 4.53 | 4.53 | -1.95% | 19,649 |
| Aug 19, 2025 | 4.75 | 4.85 | 4.62 | 4.62 | 4.62 | -1.91% | 6,630 |
| Aug 18, 2025 | 4.72 | 4.90 | 4.67 | 4.71 | 4.71 | 0.00% | 11,029 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.70 | 4.71 | 4.71 | -6.18% | 14,019 |
| 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 |