-
5 DAY PERFORMANCE
-9.08% -
1 MONTH PERFORMANCE
-6.00% -
3 MONTH PERFORMANCE
-7.00% -
6 MONTH PERFORMANCE
-32.11% -
YEAR-TO-DATE PERFORMANCE
-52.08% -
1 YEAR PERFORMANCE
-43.69%
Pulmonx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.34 | $6.12 (-3.47%) | $6.34 | $6.07 | 140,743 | $240.37 M |
| 11/15/2024 | $6.50 | $6.34 (-2.46%) | $6.58 | $6.15 | 118,900 | $249.01 M |
| 11/14/2024 | $6.73 | $6.45 (-4.16%) | $6.89 | $6.21 | 299,100 | $253.33 M |
| 11/13/2024 | $7.05 | $6.72 (-4.68%) | $7.16 | $6.72 | 152,500 | $263.94 M |
| 11/12/2024 | $7.45 | $7.03 (-5.64%) | $7.67 | $7.00 | 196,446 | $276.11 M |
| 11/11/2024 | $7.47 | $7.55 (1.07%) | $7.56 | $7.31 | 219,300 | $296.54 M |
| 11/08/2024 | $7.45 | $7.44 (-0.13%) | $7.64 | $7.25 | 168,643 | $292.22 M |
| 11/07/2024 | $7.68 | $7.36 (-4.17%) | $7.68 | $7.21 | 179,500 | $289.07 M |
| 11/06/2024 | $7.36 | $7.71 (4.76%) | $7.82 | $7.28 | 323,089 | $302.82 M |
| 11/05/2024 | $7.07 | $7.11 (0.57%) | $7.18 | $6.78 | 262,603 | $279.26 M |
| 11/04/2024 | $6.44 | $7.12 (10.56%) | $7.44 | $6.39 | 474,541 | $279.65 M |
| 11/01/2024 | $6.32 | $6.27 (-0.79%) | $6.73 | $6.26 | 246,624 | $246.26 M |
| 10/31/2024 | $6.75 | $6.25 (-7.41%) | $6.88 | $6.05 | 415,243 | $245.48 M |
| 10/30/2024 | $6.81 | $6.79 (-0.29%) | $7.07 | $6.76 | 282,824 | $266.69 M |
| 10/29/2024 | $6.20 | $6.77 (9.19%) | $6.85 | $6.20 | 290,100 | $265.90 M |
| 10/28/2024 | $6.15 | $6.21 (0.98%) | $6.30 | $6.01 | 233,100 | $241.84 M |
| 10/25/2024 | $6.17 | $6.03 (-2.27%) | $6.25 | $6.00 | 99,525 | $234.83 M |
| 10/24/2024 | $6.19 | $6.09 (-1.62%) | $6.42 | $6.07 | 184,835 | $237.16 M |
| 10/23/2024 | $6.12 | $6.13 (0.16%) | $6.16 | $5.96 | 208,102 | $238.72 M |
| 10/22/2024 | $6.18 | $6.13 (-0.81%) | $6.22 | $6.01 | 164,332 | $238.72 M |
| 10/21/2024 | $6.49 | $6.24 (-3.85%) | $6.62 | $6.23 | 150,900 | $243.00 M |
| 10/18/2024 | $6.46 | $6.50 (0.62%) | $6.50 | $6.34 | 135,132 | $253.13 M |
| 10/17/2024 | $6.78 | $6.41 (-5.46%) | $6.78 | $6.40 | 216,318 | $249.63 M |
| 10/16/2024 | $7.07 | $6.80 (-3.82%) | $7.07 | $6.77 | 240,605 | $264.81 M |
| 10/15/2024 | $6.86 | $6.96 (1.46%) | $7.03 | $6.74 | 238,045 | $271.04 M |
| 10/14/2024 | $6.70 | $6.85 (2.24%) | $6.92 | $6.60 | 171,900 | $266.76 M |
| 10/11/2024 | $6.43 | $6.67 (3.73%) | $6.69 | $6.43 | 202,018 | $259.75 M |
| 10/10/2024 | $6.74 | $6.45 (-4.3%) | $6.76 | $6.39 | 235,500 | $251.18 M |
| 10/09/2024 | $6.60 | $6.82 (3.33%) | $6.83 | $6.57 | 258,500 | $265.59 M |
| 10/08/2024 | $7.04 | $6.59 (-6.39%) | $7.04 | $6.56 | 264,755 | $256.63 M |
| 10/07/2024 | $7.23 | $7.01 (-3.04%) | $7.25 | $6.91 | 105,400 | $272.99 M |
| 10/04/2024 | $7.47 | $7.30 (-2.28%) | $7.47 | $7.26 | 85,622 | $284.28 M |
| 10/03/2024 | $7.37 | $7.31 (-0.81%) | $7.42 | $7.18 | 114,135 | $284.67 M |
| 10/02/2024 | $7.43 | $7.44 (0.13%) | $7.56 | $7.30 | 105,607 | $289.74 M |
| 10/01/2024 | $8.30 | $7.48 (-9.88%) | $8.30 | $7.45 | 184,040 | $291.29 M |
| 09/30/2024 | $8.28 | $8.29 (0.12%) | $8.47 | $8.07 | 223,400 | $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 |