5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
+205.16%
YEAR-TO-DATE PERFORMANCE
-6.88%
1 YEAR PERFORMANCE
+220.20%
Pulmatrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.52 | $6.50 (-0.31%) | $6.52 | $6.50 | 1,139 | $23.74 M |
| 05/01/2025 | $6.49 | $6.52 (0.46%) | $6.80 | $6.49 | 9,222 | $23.81 M |
| 04/30/2025 | $6.65 | $6.61 (-0.6%) | $6.68 | $6.35 | 5,700 | $24.14 M |
| 04/29/2025 | $6.31 | $6.30 (-0.16%) | $6.54 | $6.30 | 3,100 | $23.01 M |
| 04/28/2025 | $6.70 | $6.50 (-2.99%) | $6.70 | $6.36 | 8,755 | $23.74 M |
| 04/25/2025 | $6.74 | $6.71 (-0.45%) | $6.84 | $6.60 | 8,400 | $24.51 M |
| 04/24/2025 | $6.40 | $6.77 (5.78%) | $6.78 | $6.40 | 12,444 | $24.73 M |
| 04/23/2025 | $6.56 | $6.47 (-1.37%) | $6.75 | $6.31 | 9,004 | $23.63 M |
| 04/22/2025 | $6.29 | $6.31 (0.32%) | $6.40 | $6.27 | 6,500 | $23.05 M |
| 04/21/2025 | $6.35 | $6.16 (-2.99%) | $6.52 | $6.09 | 13,501 | $22.50 M |
| 04/17/2025 | $5.60 | $6.31 (12.68%) | $6.50 | $5.60 | 12,481 | $23.05 M |
| 04/16/2025 | $5.40 | $5.52 (2.22%) | $5.65 | $5.40 | 4,039 | $20.16 M |
| 04/15/2025 | $5.50 | $5.40 (-1.82%) | $5.60 | $5.31 | 11,923 | $19.72 M |
| 04/14/2025 | $5.56 | $5.39 (-3.06%) | $5.56 | $5.36 | 4,667 | $19.69 M |
| 04/11/2025 | $5.52 | $5.40 (-2.17%) | $5.64 | $5.36 | 11,306 | $19.72 M |
| 04/10/2025 | $5.51 | $5.49 (-0.36%) | $5.74 | $5.39 | 13,018 | $20.05 M |
| 04/09/2025 | $5.31 | $5.66 (6.59%) | $5.83 | $5.21 | 33,933 | $20.67 M |
| 04/08/2025 | $5.76 | $5.47 (-5.03%) | $6.07 | $5.29 | 16,200 | $19.98 M |
| 04/07/2025 | $5.25 | $5.52 (5.14%) | $5.73 | $5.12 | 31,324 | $20.16 M |
| 04/04/2025 | $6.00 | $5.40 (-10%) | $6.00 | $5.25 | 36,850 | $19.72 M |
| 04/03/2025 | $6.07 | $5.96 (-1.81%) | $6.07 | $5.61 | 17,386 | $21.77 M |
| 04/02/2025 | $6.19 | $6.06 (-2.1%) | $6.35 | $5.95 | 18,945 | $22.13 M |
| 04/01/2025 | $6.60 | $6.14 (-6.97%) | $6.69 | $6.00 | 42,036 | $22.43 M |
| 03/31/2025 | $7.00 | $6.66 (-4.86%) | $7.00 | $6.61 | 27,116 | $24.32 M |
| 03/28/2025 | $7.12 | $7.19 (0.98%) | $7.33 | $7.01 | 15,100 | $26.26 M |
| 03/27/2025 | $6.75 | $7.22 (6.96%) | $7.30 | $6.73 | 15,016 | $26.37 M |
| 03/26/2025 | $6.99 | $6.73 (-3.72%) | $7.13 | $6.73 | 23,100 | $24.58 M |
| 03/25/2025 | $7.12 | $6.88 (-3.37%) | $7.33 | $6.81 | 28,100 | $25.13 M |
| 03/24/2025 | $7.47 | $7.16 (-4.15%) | $7.47 | $7.01 | 22,100 | $26.15 M |
| 03/21/2025 | $7.61 | $7.47 (-1.84%) | $7.61 | $7.26 | 9,900 | $27.28 M |
| 03/20/2025 | $7.77 | $7.60 (-2.19%) | $7.80 | $7.49 | 7,200 | $27.76 M |
| 03/19/2025 | $7.16 | $7.72 (7.82%) | $8.11 | $7.16 | 19,132 | $28.20 M |
| 03/18/2025 | $8.02 | $7.40 (-7.73%) | $8.06 | $7.40 | 36,800 | $27.03 M |
| 03/17/2025 | $8.50 | $8.39 (-1.29%) | $8.70 | $8.01 | 11,343 | $30.64 M |
| 03/14/2025 | $8.34 | $8.46 (1.44%) | $8.70 | $8.20 | 16,408 | $30.90 M |
| 03/13/2025 | $7.89 | $8.17 (3.55%) | $8.44 | $7.89 | 7,400 | $29.84 M |
| 03/12/2025 | $7.49 | $8.11 (8.28%) | $8.14 | $7.39 | 26,003 | $29.62 M |
| 03/11/2025 | $6.94 | $7.39 (6.48%) | $7.39 | $6.94 | 16,100 | $26.99 M |
| 03/10/2025 | $7.10 | $6.78 (-4.51%) | $7.23 | $6.43 | 58,401 | $24.76 M |
| 03/07/2025 | $7.14 | $7.16 (0.28%) | $7.68 | $7.14 | 16,700 | $26.15 M |
| 03/06/2025 | $7.63 | $7.26 (-4.85%) | $7.63 | $7.15 | 24,900 | $26.52 M |
| 03/05/2025 | $7.30 | $7.63 (4.52%) | $7.66 | $7.21 | 13,122 | $27.87 M |
| 03/04/2025 | $7.80 | $7.14 (-8.46%) | $7.80 | $6.82 | 55,946 | $26.08 M |
| 03/03/2025 | $8.20 | $7.79 (-5%) | $8.40 | $7.73 | 22,700 | $28.45 M |
| 02/28/2025 | $7.70 | $8.08 (4.94%) | $8.18 | $7.70 | 15,733 | $29.51 M |
| 02/27/2025 | $8.00 | $7.72 (-3.5%) | $8.05 | $7.72 | 19,532 | $28.20 M |
| 02/26/2025 | $8.43 | $8.14 (-3.44%) | $8.75 | $7.85 | 34,523 | $29.73 M |
| 02/25/2025 | $8.00 | $8.28 (3.5%) | $8.40 | $8.00 | 36,800 | $30.24 M |
| 02/24/2025 | $8.99 | $7.83 (-12.9%) | $9.47 | $7.60 | 102,200 | $28.60 M |
| 02/21/2025 | $9.17 | $8.92 (-2.73%) | $9.36 | $8.81 | 20,559 | $32.58 M |
| 02/20/2025 | $9.51 | $9.01 (-5.26%) | $9.59 | $8.80 | 43,026 | $32.91 M |
| 02/19/2025 | $10.10 | $9.39 (-7.03%) | $10.35 | $9.25 | 58,200 | $34.29 M |
| 02/18/2025 | $8.01 | $10.02 (25.09%) | $10.40 | $8.01 | 249,114 | $36.60 M |
| 02/14/2025 | $7.55 | $7.73 (2.38%) | $7.83 | $7.46 | 24,232 | $28.23 M |
| 02/13/2025 | $7.44 | $7.49 (0.67%) | $7.52 | $7.29 | 10,600 | $27.36 M |
| 02/12/2025 | $7.50 | $7.32 (-2.4%) | $7.50 | $7.29 | 8,042 | $26.73 M |
| 02/11/2025 | $7.57 | $7.49 (-1.06%) | $7.88 | $7.46 | 5,726 | $27.36 M |
| 02/10/2025 | $7.25 | $7.58 (4.55%) | $7.58 | $7.25 | 12,217 | $27.68 M |
| 02/07/2025 | $7.58 | $7.24 (-4.49%) | $7.58 | $7.20 | 11,100 | $26.44 M |
| 02/06/2025 | $7.45 | $7.58 (1.74%) | $7.68 | $7.45 | 7,430 | $27.68 M |
| 02/05/2025 | $7.29 | $7.39 (1.37%) | $7.45 | $7.16 | 9,134 | $26.99 M |
| 02/04/2025 | $7.50 | $7.03 (-6.27%) | $7.50 | $7.02 | 16,921 | $25.68 M |
| 02/03/2025 | $7.53 | $7.50 (-0.4%) | $7.66 | $7.20 | 38,200 | $27.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
