Quantcast

Pulmatrix, Inc. Common Stock Historical Stock Prices

PULM 
$1.35
*  
0.03
2.17%
Get PULM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PULM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.38 1.4099 1.31 1.35 172,393
03/22/2019 1.38 1.4099 1.31 1.35 172,387
03/21/2019 1.5 1.57 1.35 1.38 434,761
03/20/2019 1.6 1.6347 1.41 1.51 891,784
03/19/2019 1.82 1.83 1.63 1.8 404,389
03/18/2019 1.64 1.9452 1.59 1.83 951,791
03/15/2019 1.77 1.82 1.52 1.63 599,341
03/14/2019 1.51 1.69 1.4313 1.69 1,179,352
03/13/2019 1.45 1.52 1.3548 1.42 509,884
03/12/2019 1.55 1.74 1.35 1.51 1,290,712
03/11/2019 1.74 1.7415 1.5 1.53 948,840
03/08/2019 1.33 2.33 1.33 1.77 8,018,238
03/07/2019 1.12 1.44 1.1 1.27 1,708,988
03/06/2019 1.16 1.16 1.08 1.12 160,369
03/05/2019 1.19 1.19 1.08 1.14 258,106
03/04/2019 1.14 1.2 1.0646 1.17 630,807
03/01/2019 1.04 1.14 1 1.08 813,154
02/28/2019 1.02 1.04 0.96 1.04 186,061
02/27/2019 1.07 1.09 0.98 1.03 356,626
02/26/2019 0.9988 1.0867 0.95 1.07 715,415
02/25/2019 0.89 1 0.87 0.9953 419,208
02/22/2019 0.8578 0.885 0.8233 0.8601 274,151
02/21/2019 0.9 0.9 0.835 0.8659 192,093
02/20/2019 0.9327 0.935 0.825 0.907 513,102
02/19/2019 1 1 0.8939 0.9502 618,664
02/15/2019 1.09 1.13 0.962 1.02 1,687,274
02/14/2019 0.82 1.2 0.8 1.0573 4,459,032
02/13/2019 0.774 0.84 0.73 0.8102 643,013
02/12/2019 0.83 0.85 0.752 0.7678 553,277
02/11/2019 0.8799 0.8799 0.72 0.825 1,065,187
02/08/2019 1.31 1.33 0.855 0.9 2,823,650
02/07/2019 1.6 2.1 1.2605 1.34 6,457,822
02/06/2019 1.51 1.75 1.25 1.48 1,552,331
02/05/2019 1.58 1.58 1.3 1.431 383,761
02/04/2019 1.598 1.6 1.41 1.579 306,412
02/01/2019 1.35 1.52 1.25 1.49 469,775
01/31/2019 1.7 1.7 1.0006 1.28 1,036,146
01/30/2019 1.86 1.9 1.7 1.785 145,876
01/29/2019 1.854 1.9 1.6326 1.839 201,969
01/28/2019 2.31 2.3234 1.85 1.898 179,447
01/25/2019 2.39 2.39 2.05 2.1 60,357
01/24/2019 2.5 2.55 2.15 2.2 43,928
01/23/2019 2.35 2.5 2.015 2.245 85,623
01/22/2019 2.7 2.7 2.279 2.279 52,794
01/18/2019 2.596 2.651 2.426 2.446 19,204
01/17/2019 2.7 2.7 2.399 2.473 25,548
01/16/2019 2.7 2.8 2.5 2.51 31,059
01/15/2019 2.8 2.8 2.58 2.58 44,827
01/14/2019 2.94 2.991 2.3 2.699 31,704
01/11/2019 3.29 3.29 2.703 2.799 60,350
01/10/2019 3.025 3.338 2.95 2.996 26,140
01/09/2019 3.2 3.4 2.87 3.071 29,268
01/08/2019 3.318 3.4 2.9 3.205 58,432
01/07/2019 3.28 3.583 3.12 3.16 38,115
01/04/2019 2.7 3.3 2.6 3.283 71,835
01/03/2019 2.849 2.849 2.5 2.7 31,573
01/02/2019 2.65 2.7 2.15 2.7 48,740
12/31/2018 2.6 2.69 2 2.401 129,887
12/28/2018 3.1 3.1 3 3.001 21,961
12/27/2018 3.2 3.4 3.01 3.01 26,585
12/26/2018 3.4 3.4 3.026 3.054 16,059
12/24/2018 3.029 3.0774 3.02 3.026 9,995
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio