-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
+13.39% -
3 MONTH PERFORMANCE
+33.01% -
6 MONTH PERFORMANCE
-9.09% -
YEAR-TO-DATE PERFORMANCE
-34.90% -
1 YEAR PERFORMANCE
-19.65%
Pulmonx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.28 | $8.29 (0.12%) | $8.47 | $8.07 | 223,359 | $322.84 M |
| 09/27/2024 | $8.39 | $8.29 (-1.19%) | $8.59 | $8.24 | 113,500 | $322.84 M |
| 09/26/2024 | $8.41 | $8.26 (-1.78%) | $8.45 | $8.15 | 140,406 | $321.67 M |
| 09/25/2024 | $8.41 | $8.25 (-1.9%) | $8.49 | $8.12 | 129,922 | $321.28 M |
| 09/24/2024 | $8.18 | $8.35 (2.08%) | $8.41 | $8.05 | 234,206 | $325.17 M |
| 09/23/2024 | $8.62 | $8.19 (-4.99%) | $8.74 | $8.17 | 255,200 | $318.94 M |
| 09/20/2024 | $8.57 | $8.58 (0.12%) | $8.67 | $8.43 | 409,100 | $334.13 M |
| 09/19/2024 | $8.62 | $8.58 (-0.46%) | $8.70 | $8.34 | 289,600 | $334.13 M |
| 09/18/2024 | $8.20 | $8.40 (2.44%) | $8.79 | $8.11 | 418,701 | $327.12 M |
| 09/17/2024 | $8.37 | $8.18 (-2.27%) | $8.37 | $8.01 | 211,918 | $318.55 M |
| 09/16/2024 | $8.37 | $8.15 (-2.63%) | $8.57 | $8.13 | 283,337 | $317.39 M |
| 09/13/2024 | $8.27 | $8.31 (0.48%) | $8.49 | $8.20 | 297,375 | $323.62 M |
| 09/12/2024 | $7.80 | $8.18 (4.87%) | $8.44 | $7.67 | 367,800 | $318.55 M |
| 09/11/2024 | $7.68 | $7.75 (0.91%) | $7.90 | $7.47 | 210,013 | $301.81 M |
| 09/10/2024 | $7.09 | $7.75 (9.31%) | $7.87 | $7.01 | 322,900 | $301.81 M |
| 09/09/2024 | $7.26 | $7.11 (-2.07%) | $7.31 | $6.95 | 417,500 | $276.89 M |
| 09/06/2024 | $6.74 | $7.31 (8.46%) | $7.35 | $6.74 | 330,200 | $284.67 M |
| 09/05/2024 | $6.62 | $6.94 (4.83%) | $6.95 | $6.47 | 419,000 | $270.26 M |
| 09/04/2024 | $6.42 | $6.60 (2.8%) | $6.70 | $6.31 | 329,808 | $257.02 M |
| 09/03/2024 | $6.69 | $6.50 (-2.84%) | $7.14 | $6.49 | 370,540 | $253.13 M |
| 08/30/2024 | $7.34 | $7.32 (-0.27%) | $7.42 | $7.22 | 111,800 | $285.06 M |
| 08/29/2024 | $7.51 | $7.32 (-2.53%) | $7.68 | $7.29 | 159,700 | $285.06 M |
| 08/28/2024 | $7.51 | $7.46 (-0.67%) | $7.65 | $7.35 | 137,918 | $290.52 M |
| 08/27/2024 | $7.61 | $7.59 (-0.26%) | $7.78 | $7.50 | 425,919 | $295.58 M |
| 08/26/2024 | $7.51 | $7.71 (2.66%) | $7.71 | $7.32 | 273,744 | $300.25 M |
| 08/23/2024 | $7.41 | $7.51 (1.35%) | $7.93 | $7.25 | 538,000 | $292.46 M |
| 08/22/2024 | $7.21 | $6.87 (-4.72%) | $7.30 | $6.53 | 230,400 | $267.54 M |
| 08/21/2024 | $6.98 | $7.23 (3.58%) | $7.24 | $6.85 | 246,741 | $281.56 M |
| 08/20/2024 | $6.71 | $6.95 (3.58%) | $6.96 | $6.57 | 324,639 | $270.65 M |
| 08/19/2024 | $6.51 | $6.74 (3.53%) | $7.04 | $6.39 | 304,800 | $262.48 M |
| 08/16/2024 | $6.02 | $6.57 (9.14%) | $6.68 | $5.99 | 463,300 | $255.86 M |
| 08/15/2024 | $5.90 | $6.05 (2.54%) | $6.29 | $5.75 | 274,600 | $235.61 M |
| 08/14/2024 | $5.81 | $5.72 (-1.55%) | $5.81 | $5.60 | 250,023 | $222.75 M |
| 08/13/2024 | $5.75 | $5.79 (0.7%) | $5.84 | $5.62 | 247,828 | $225.48 M |
| 08/12/2024 | $5.61 | $5.70 (1.6%) | $5.77 | $5.46 | 321,322 | $221.98 M |
| 08/09/2024 | $5.85 | $5.59 (-4.44%) | $5.95 | $5.54 | 354,200 | $217.69 M |
| 08/08/2024 | $5.89 | $5.87 (-0.34%) | $6.09 | $5.75 | 202,734 | $228.60 M |
| 08/07/2024 | $6.01 | $5.86 (-2.5%) | $6.23 | $5.83 | 372,237 | $228.21 M |
| 08/06/2024 | $5.98 | $5.93 (-0.84%) | $6.05 | $5.86 | 231,200 | $230.93 M |
| 08/05/2024 | $5.95 | $5.97 (0.34%) | $6.12 | $5.67 | 467,600 | $232.49 M |
| 08/02/2024 | $6.14 | $6.39 (4.07%) | $6.50 | $6.12 | 341,308 | $248.85 M |
| 08/01/2024 | $6.92 | $6.49 (-6.21%) | $7.88 | $6.12 | 761,342 | $252.74 M |
| 07/31/2024 | $7.10 | $6.91 (-2.68%) | $7.11 | $6.66 | 895,145 | $269.10 M |
| 07/30/2024 | $7.09 | $7.06 (-0.42%) | $7.30 | $6.96 | 352,421 | $274.94 M |
| 07/29/2024 | $7.74 | $7.04 (-9.04%) | $7.80 | $7.02 | 364,201 | $274.16 M |
| 07/26/2024 | $7.99 | $7.75 (-3%) | $8.07 | $7.74 | 517,505 | $299.43 M |
| 07/25/2024 | $8.30 | $7.84 (-5.54%) | $8.33 | $7.82 | 394,165 | $302.91 M |
| 07/24/2024 | $8.30 | $8.30 (0%) | $8.61 | $8.07 | 149,925 | $320.68 M |
| 07/23/2024 | $8.32 | $8.42 (1.2%) | $8.52 | $8.07 | 203,200 | $325.32 M |
| 07/22/2024 | $7.93 | $8.36 (5.42%) | $8.38 | $7.79 | 223,605 | $323.00 M |
| 07/19/2024 | $7.97 | $7.92 (-0.63%) | $8.15 | $7.75 | 208,462 | $306.00 M |
| 07/18/2024 | $8.07 | $7.97 (-1.24%) | $8.35 | $7.80 | 433,899 | $307.93 M |
| 07/17/2024 | $7.80 | $8.08 (3.59%) | $8.16 | $7.70 | 513,735 | $312.18 M |
| 07/16/2024 | $7.86 | $7.90 (0.51%) | $7.99 | $7.62 | 324,926 | $305.22 M |
| 07/15/2024 | $7.52 | $7.76 (3.19%) | $7.88 | $7.44 | 390,155 | $299.82 M |
| 07/12/2024 | $7.35 | $7.42 (0.95%) | $7.45 | $7.25 | 182,153 | $286.68 M |
| 07/11/2024 | $6.53 | $7.23 (10.72%) | $7.40 | $6.48 | 256,168 | $279.34 M |
| 07/10/2024 | $6.44 | $6.35 (-1.4%) | $6.56 | $6.25 | 141,133 | $245.34 M |
| 07/09/2024 | $6.46 | $6.39 (-1.08%) | $6.49 | $6.28 | 141,249 | $246.88 M |
| 07/08/2024 | $6.50 | $6.45 (-0.77%) | $6.67 | $6.41 | 188,956 | $249.20 M |
| 07/05/2024 | $6.28 | $6.49 (3.34%) | $6.51 | $6.20 | 130,759 | $250.75 M |
| 07/03/2024 | $6.37 | $6.30 (-1.1%) | $6.48 | $6.20 | 75,757 | $243.41 M |
| 07/02/2024 | $6.27 | $6.32 (0.8%) | $6.37 | $6.21 | 499,347 | $244.18 M |
| 07/01/2024 | $6.33 | $6.24 (-1.42%) | $6.42 | $6.09 | 283,690 | $241.09 M |