-
5 DAY PERFORMANCE
-1.87% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-0.47% -
6 MONTH PERFORMANCE
+4.48% -
YEAR-TO-DATE PERFORMANCE
+12.90% -
1 YEAR PERFORMANCE
+8.25%
Pulmatrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.08 | $2.10 (0.96%) | $2.10 | $2.08 | 1,628 | $7.67 M |
| 10/03/2024 | $2.05 | $2.09 (1.95%) | $2.14 | $2.05 | 2,600 | $7.63 M |
| 10/02/2024 | $2.11 | $2.02 (-4.27%) | $2.12 | $2.02 | 9,857 | $7.38 M |
| 10/01/2024 | $2.08 | $2.11 (1.44%) | $2.19 | $2.06 | 6,900 | $7.71 M |
| 09/30/2024 | $2.12 | $2.14 (0.94%) | $2.15 | $2.05 | 4,041 | $7.82 M |
| 09/27/2024 | $2.04 | $2.14 (4.9%) | $2.15 | $2.00 | 5,541 | $7.82 M |
| 09/26/2024 | $2.03 | $2.03 (0%) | $2.13 | $2.03 | 16,900 | $7.41 M |
| 09/25/2024 | $2.01 | $2.06 (2.49%) | $2.13 | $2.01 | 3,317 | $7.52 M |
| 09/24/2024 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.05 | 1,215 | $7.49 M |
| 09/23/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.01 | 9,342 | $7.93 M |
| 09/20/2024 | $2.12 | $2.19 (3.3%) | $2.19 | $2.00 | 16,139 | $8.00 M |
| 09/19/2024 | $2.12 | $2.20 (3.77%) | $2.22 | $2.12 | 1,800 | $8.04 M |
| 09/18/2024 | $2.14 | $2.12 (-0.93%) | $2.22 | $2.12 | 5,618 | $7.74 M |
| 09/17/2024 | $2.10 | $2.18 (3.81%) | $2.19 | $2.10 | 12,317 | $7.96 M |
| 09/16/2024 | $2.00 | $2.06 (3%) | $2.16 | $1.86 | 35,600 | $7.52 M |
| 09/13/2024 | $1.86 | $2.01 (8.06%) | $2.02 | $1.80 | 20,100 | $7.34 M |
| 09/12/2024 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.78 | 22,900 | $6.54 M |
| 09/11/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.85 | 8,537 | $6.87 M |
| 09/10/2024 | $1.97 | $1.93 (-2.03%) | $2.04 | $1.93 | 12,243 | $7.05 M |
| 09/09/2024 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.97 | 16,900 | $7.30 M |
| 09/06/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.96 | 9,120 | $7.30 M |
| 09/05/2024 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 6,800 | $7.67 M |
| 09/04/2024 | $2.03 | $2.05 (0.99%) | $2.05 | $2.01 | 4,046 | $7.49 M |
| 09/03/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.02 | 4,291 | $7.60 M |
| 08/30/2024 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.07 | 6,693 | $7.56 M |
| 08/29/2024 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.05 | 5,815 | $7.63 M |
| 08/28/2024 | $2.06 | $2.07 (0.49%) | $2.12 | $2.00 | 3,700 | $7.56 M |
| 08/27/2024 | $2.01 | $2.06 (2.49%) | $2.07 | $2.00 | 2,600 | $7.52 M |
| 08/26/2024 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.96 | 6,222 | $7.30 M |
| 08/23/2024 | $2.04 | $2.00 (-1.96%) | $2.10 | $1.96 | 7,800 | $7.30 M |
| 08/22/2024 | $2.02 | $2.05 (1.49%) | $2.08 | $2.01 | 1,939 | $7.49 M |
| 08/21/2024 | $1.97 | $2.08 (5.58%) | $2.11 | $1.96 | 8,304 | $7.60 M |
| 08/20/2024 | $1.96 | $2.02 (3.06%) | $2.09 | $1.96 | 8,762 | $7.38 M |
| 08/19/2024 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.93 | 29,100 | $7.23 M |
| 08/16/2024 | $2.11 | $2.03 (-3.79%) | $2.17 | $2.02 | 6,700 | $7.41 M |
| 08/15/2024 | $2.26 | $2.13 (-5.75%) | $2.27 | $2.04 | 30,824 | $7.78 M |
| 08/14/2024 | $2.23 | $2.27 (1.79%) | $2.50 | $2.23 | 16,800 | $8.29 M |
| 08/13/2024 | $2.24 | $2.40 (7.14%) | $2.75 | $2.22 | 61,900 | $8.77 M |
| 08/12/2024 | $2.31 | $2.29 (-0.87%) | $2.40 | $2.23 | 15,130 | $8.36 M |
| 08/09/2024 | $2.24 | $2.28 (1.79%) | $2.35 | $2.12 | 18,233 | $8.33 M |
| 08/08/2024 | $2.15 | $2.20 (2.33%) | $2.20 | $2.15 | 4,526 | $8.04 M |
| 08/07/2024 | $2.23 | $2.12 (-4.93%) | $2.28 | $2.12 | 10,679 | $7.74 M |
| 08/06/2024 | $2.13 | $2.23 (4.69%) | $2.26 | $2.13 | 4,100 | $8.14 M |
| 08/05/2024 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.03 | 19,102 | $8.00 M |
| 08/02/2024 | $2.29 | $2.32 (1.31%) | $2.35 | $2.25 | 8,800 | $8.47 M |
| 08/01/2024 | $2.18 | $2.35 (7.8%) | $2.39 | $2.11 | 28,800 | $8.58 M |
| 07/31/2024 | $2.15 | $2.17 (0.93%) | $2.19 | $2.11 | 8,006 | $7.93 M |
| 07/30/2024 | $2.08 | $2.15 (3.37%) | $2.19 | $2.06 | 7,119 | $7.85 M |
| 07/29/2024 | $2.11 | $2.13 (0.95%) | $2.13 | $2.09 | 9,500 | $7.78 M |
| 07/26/2024 | $2.12 | $2.10 (-0.94%) | $2.19 | $2.09 | 8,900 | $7.67 M |
| 07/25/2024 | $2.13 | $2.11 (-0.94%) | $2.13 | $1.92 | 13,020 | $7.71 M |
| 07/24/2024 | $1.94 | $2.10 (8.25%) | $2.14 | $1.94 | 15,100 | $7.67 M |
| 07/23/2024 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.95 | 4,337 | $7.20 M |
| 07/22/2024 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.98 | 6,139 | $7.30 M |
| 07/19/2024 | $2.12 | $1.95 (-8.02%) | $2.12 | $1.95 | 4,870 | $7.12 M |
| 07/18/2024 | $2.09 | $2.12 (1.44%) | $2.12 | $1.97 | 6,174 | $7.74 M |
| 07/17/2024 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.03 | 2,825 | $7.67 M |
| 07/16/2024 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.07 | 4,692 | $7.67 M |
| 07/15/2024 | $2.04 | $2.05 (0.49%) | $2.13 | $1.98 | 14,246 | $7.49 M |
| 07/12/2024 | $2.02 | $2.12 (4.95%) | $2.13 | $2.02 | 6,881 | $7.74 M |
| 07/11/2024 | $2.10 | $2.10 (0%) | $2.16 | $2.10 | 21,903 | $7.67 M |
| 07/10/2024 | $2.02 | $2.07 (2.48%) | $2.14 | $2.02 | 5,318 | $7.56 M |
| 07/09/2024 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.00 | 5,601 | $7.52 M |
| 07/08/2024 | $2.14 | $2.10 (-1.87%) | $2.14 | $1.95 | 4,322 | $7.67 M |
| 07/05/2024 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.01 | 23,035 | $7.71 M |