Pulmatrix, Inc. - Common Stock (PULM)
4.8700
+0.0800 (1.67%)
NASDAQ · Last Trade: Sep 6th, 7:51 AM EDT
Historical Prices For Pulmatrix, Inc. - Common Stock (PULM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.82 | 4.87 | 4.78 | 4.87 | 2,776 | 4.87 |
| 9/04/2025 | 4.71 | 4.80 | 4.71 | 4.79 | 1,790 | 4.79 |
| 9/03/2025 | 4.75 | 4.81 | 4.65 | 4.65 | 11,000 | 4.65 |
| 9/02/2025 | 4.89 | 4.90 | 4.75 | 4.76 | 5,160 | 4.76 |
| 8/29/2025 | 4.93 | 4.93 | 4.90 | 4.93 | 11,205 | 4.93 |
| 8/28/2025 | 4.86 | 5.00 | 4.86 | 4.96 | 10,438 | 4.96 |
| 8/27/2025 | 4.92 | 4.92 | 4.85 | 4.86 | 10,857 | 4.86 |
| 8/26/2025 | 4.88 | 4.94 | 4.88 | 4.88 | 3,053 | 4.88 |
| 8/25/2025 | 4.88 | 4.98 | 4.86 | 4.97 | 10,390 | 4.97 |
| 8/22/2025 | 4.50 | 4.89 | 4.45 | 4.89 | 14,341 | 4.89 |
| 8/21/2025 | 4.52 | 4.54 | 4.46 | 4.46 | 26,228 | 4.46 |
| 8/20/2025 | 4.66 | 4.75 | 4.44 | 4.53 | 19,648 | 4.53 |
| 8/19/2025 | 4.75 | 4.85 | 4.62 | 4.62 | 6,630 | 4.62 |
| 8/18/2025 | 4.72 | 4.90 | 4.67 | 4.71 | 11,029 | 4.71 |
| 8/15/2025 | 5.00 | 5.00 | 4.70 | 4.71 | 14,019 | 4.71 |
| 8/14/2025 | 4.70 | 5.09 | 4.70 | 5.02 | 4,602 | 5.02 |
| 8/13/2025 | 4.94 | 5.00 | 4.65 | 4.65 | 24,854 | 4.65 |
| 8/12/2025 | 5.25 | 5.25 | 4.96 | 5.00 | 3,221 | 5.00 |
| 8/11/2025 | 5.14 | 5.14 | 5.00 | 5.00 | 4,238 | 5.00 |
| 8/08/2025 | 5.14 | 5.44 | 4.91 | 5.07 | 24,804 | 5.07 |
| 8/07/2025 | 5.26 | 5.39 | 5.14 | 5.15 | 10,874 | 5.15 |
| 8/06/2025 | 5.44 | 5.45 | 5.31 | 5.31 | 12,356 | 5.31 |
| 8/05/2025 | 5.41 | 5.58 | 5.22 | 5.48 | 8,589 | 5.48 |
| 8/04/2025 | 5.38 | 5.50 | 5.38 | 5.41 | 8,441 | 5.41 |
| 8/01/2025 | 5.45 | 5.55 | 5.33 | 5.33 | 5,998 | 5.33 |
| 7/31/2025 | 5.47 | 5.76 | 5.41 | 5.63 | 3,329 | 5.63 |
| 7/30/2025 | 5.29 | 5.61 | 5.29 | 5.57 | 8,014 | 5.57 |
| 7/29/2025 | 5.20 | 5.39 | 5.20 | 5.27 | 7,540 | 5.27 |
| 7/28/2025 | 5.69 | 5.80 | 5.22 | 5.26 | 14,375 | 5.26 |
| 7/25/2025 | 5.61 | 5.80 | 5.61 | 5.62 | 6,560 | 5.62 |
| 7/24/2025 | 6.01 | 6.15 | 5.60 | 5.61 | 22,653 | 5.61 |
| 7/23/2025 | 6.06 | 6.12 | 6.01 | 6.02 | 10,380 | 6.02 |
| 7/22/2025 | 6.11 | 6.19 | 6.07 | 6.08 | 5,163 | 6.08 |
| 7/21/2025 | 6.25 | 6.30 | 6.06 | 6.07 | 6,668 | 6.07 |
| 7/18/2025 | 6.40 | 6.40 | 6.21 | 6.21 | 3,329 | 6.21 |
| 7/17/2025 | 6.08 | 6.49 | 6.07 | 6.33 | 10,842 | 6.33 |
| 7/16/2025 | 6.18 | 6.29 | 6.10 | 6.11 | 8,770 | 6.11 |
| 7/15/2025 | 6.43 | 6.54 | 6.16 | 6.16 | 13,992 | 6.16 |
| 7/14/2025 | 6.40 | 6.83 | 6.30 | 6.55 | 18,969 | 6.55 |
| 7/11/2025 | 6.43 | 6.44 | 6.28 | 6.31 | 7,151 | 6.31 |
| 7/10/2025 | 6.45 | 6.49 | 6.34 | 6.44 | 5,189 | 6.44 |
| 7/09/2025 | 6.56 | 6.56 | 6.33 | 6.51 | 5,323 | 6.51 |
| 7/08/2025 | 6.66 | 6.68 | 6.26 | 6.56 | 10,616 | 6.56 |
| 7/07/2025 | 6.53 | 6.96 | 6.51 | 6.66 | 6,653 | 6.66 |
| 7/03/2025 | 6.91 | 6.91 | 6.52 | 6.53 | 15,696 | 6.53 |
| 7/02/2025 | 6.51 | 6.94 | 6.51 | 6.94 | 31,693 | 6.94 |
| 7/01/2025 | 6.90 | 6.92 | 6.53 | 6.61 | 13,643 | 6.61 |
| 6/30/2025 | 6.87 | 7.20 | 6.87 | 6.90 | 16,251 | 6.90 |
| 6/27/2025 | 6.95 | 7.19 | 6.65 | 7.00 | 4,486 | 7.00 |
| 6/26/2025 | 7.07 | 7.07 | 6.65 | 6.95 | 7,904 | 6.95 |
| 6/25/2025 | 7.02 | 7.99 | 6.36 | 6.84 | 321,788 | 6.84 |
| 6/24/2025 | 6.88 | 7.19 | 6.60 | 7.05 | 14,417 | 7.05 |
| 6/23/2025 | 7.36 | 9.15 | 4.66 | 6.91 | 483,499 | 6.91 |
| 6/20/2025 | 7.88 | 8.71 | 7.33 | 7.43 | 108,942 | 7.43 |
| 6/18/2025 | 8.29 | 8.29 | 7.77 | 7.88 | 46,220 | 7.88 |
| 6/17/2025 | 8.48 | 8.51 | 8.16 | 8.16 | 11,866 | 8.16 |
| 6/16/2025 | 8.00 | 8.75 | 8.00 | 8.70 | 20,700 | 8.70 |
| 6/13/2025 | 8.02 | 8.14 | 7.77 | 7.81 | 16,489 | 7.81 |
| 6/12/2025 | 8.42 | 8.42 | 7.77 | 7.98 | 37,485 | 7.98 |
| 6/11/2025 | 8.45 | 8.59 | 8.32 | 8.32 | 21,190 | 8.32 |
| 6/10/2025 | 8.45 | 8.60 | 8.32 | 8.45 | 15,406 | 8.45 |
| 6/09/2025 | 8.89 | 8.89 | 8.39 | 8.44 | 9,049 | 8.44 |
| 6/06/2025 | 8.91 | 9.23 | 8.89 | 8.89 | 48,433 | 8.89 |