5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-9.11%
3 MONTH PERFORMANCE
-9.86%
6 MONTH PERFORMANCE
-50.67%
YEAR-TO-DATE PERFORMANCE
-37.11%
1 YEAR PERFORMANCE
-22.30%
Pulmatrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.39 | $4.27 (-2.73%) | $4.43 | $4.26 | 5.60 K | $15.60 M |
| 12/03/2025 | $4.31 | $4.43 (2.78%) | $4.45 | $4.30 | 7.12 K | $16.18 M |
| 12/02/2025 | $4.45 | $4.43 (-0.45%) | $4.58 | $4.34 | 4.91 K | $16.18 M |
| 12/01/2025 | $4.36 | $4.57 (4.82%) | $4.67 | $4.36 | 8.53 K | $16.69 M |
| 11/28/2025 | $4.61 | $4.45 (-3.47%) | $4.61 | $4.37 | 8.60 K | $16.25 M |
| 11/26/2025 | $4.61 | $4.49 (-2.6%) | $4.80 | $4.44 | 15.00 K | $16.40 M |
| 11/25/2025 | $4.50 | $4.32 (-4%) | $4.50 | $4.32 | 6.94 K | $15.78 M |
| 11/24/2025 | $4.50 | $4.50 (0%) | $4.58 | $4.41 | 6.72 K | $16.44 M |
| 11/21/2025 | $4.56 | $4.70 (3.07%) | $4.72 | $4.36 | 3.95 K | $17.17 M |
| 11/20/2025 | $4.31 | $4.67 (8.35%) | $4.85 | $4.26 | 7.00 K | $17.06 M |
| 11/19/2025 | $4.65 | $4.38 (-5.81%) | $4.65 | $4.38 | 5.20 K | $16.00 M |
| 11/18/2025 | $4.85 | $4.50 (-7.22%) | $4.85 | $4.50 | 7.44 K | $16.44 M |
| 11/17/2025 | $4.74 | $4.75 (0.21%) | $4.98 | $4.74 | 1.30 K | $17.35 M |
| 11/14/2025 | $4.74 | $4.71 (-0.63%) | $4.97 | $4.61 | 5.32 K | $17.20 M |
| 11/13/2025 | $4.86 | $4.89 (0.62%) | $4.93 | $4.86 | 2.20 K | $17.86 M |
| 11/12/2025 | $4.88 | $4.88 (0%) | $4.88 | $4.88 | 992 | $17.82 M |
| 11/11/2025 | $4.92 | $4.86 (-1.22%) | $4.92 | $4.85 | 1.23 K | $17.75 M |
| 11/10/2025 | $4.80 | $4.83 (0.63%) | $4.94 | $4.80 | 3.20 K | $17.64 M |
| 11/07/2025 | $4.69 | $4.85 (3.41%) | $4.91 | $4.59 | 6.05 K | $17.71 M |
| 11/06/2025 | $4.75 | $4.78 (0.63%) | $4.89 | $4.65 | 6.81 K | $17.46 M |
| 11/05/2025 | $4.78 | $4.83 (1.05%) | $4.95 | $4.78 | 2.32 K | $17.64 M |
| 11/04/2025 | $4.85 | $4.77 (-1.65%) | $4.99 | $4.75 | 5.30 K | $17.42 M |
| 11/03/2025 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.75 | 6.82 K | $17.82 M |
| 10/31/2025 | $4.90 | $4.93 (0.61%) | $4.98 | $4.83 | 6.80 K | $18.01 M |
| 10/30/2025 | $4.81 | $4.94 (2.7%) | $4.94 | $4.81 | 5.90 K | $18.04 M |
| 10/29/2025 | $4.88 | $4.88 (0%) | $4.88 | $4.81 | 3.00 K | $17.82 M |
| 10/28/2025 | $4.82 | $4.87 (1.04%) | $4.90 | $4.82 | 3.50 K | $17.79 M |
| 10/27/2025 | $4.84 | $4.93 (1.86%) | $4.95 | $4.84 | 2.93 K | $18.01 M |
| 10/24/2025 | $4.85 | $4.84 (-0.21%) | $4.91 | $4.78 | 3.24 K | $17.68 M |
| 10/23/2025 | $4.86 | $4.85 (-0.21%) | $4.87 | $4.75 | 1.90 K | $17.71 M |
| 10/22/2025 | $4.94 | $4.91 (-0.61%) | $4.94 | $4.50 | 14.30 K | $17.93 M |
| 10/21/2025 | $5.06 | $4.94 (-2.37%) | $5.08 | $4.81 | 3.70 K | $18.04 M |
| 10/20/2025 | $4.80 | $5.01 (4.38%) | $5.24 | $4.80 | 38.30 K | $18.30 M |
| 10/17/2025 | $4.87 | $4.81 (-1.23%) | $4.96 | $4.67 | 12.83 K | $17.57 M |
| 10/16/2025 | $4.62 | $4.64 (0.43%) | $4.84 | $4.58 | 39.15 K | $16.95 M |
| 10/15/2025 | $4.99 | $4.76 (-4.61%) | $5.00 | $4.68 | 12.90 K | $17.38 M |
| 10/14/2025 | $4.90 | $4.90 (0%) | $4.94 | $4.85 | 4.72 K | $17.90 M |
| 10/13/2025 | $4.99 | $4.90 (-1.8%) | $4.99 | $4.77 | 11.44 K | $17.90 M |
| 10/10/2025 | $4.71 | $4.77 (1.27%) | $4.81 | $4.71 | 16.23 K | $17.42 M |
| 10/09/2025 | $4.95 | $4.79 (-3.23%) | $4.97 | $4.62 | 30.83 K | $17.49 M |
| 10/08/2025 | $4.70 | $4.93 (4.89%) | $4.97 | $4.44 | 12.24 K | $18.01 M |
| 10/07/2025 | $5.04 | $4.65 (-7.74%) | $5.04 | $4.35 | 31.40 K | $16.98 M |
| 10/06/2025 | $4.90 | $5.06 (3.27%) | $5.50 | $4.90 | 93.64 K | $18.48 M |
| 10/03/2025 | $4.84 | $4.87 (0.62%) | $4.87 | $4.83 | 4.60 K | $17.79 M |
| 10/02/2025 | $4.80 | $4.87 (1.46%) | $4.91 | $4.80 | 5.01 K | $17.79 M |
| 10/01/2025 | $4.85 | $4.90 (1.03%) | $4.93 | $4.79 | 10.62 K | $17.90 M |
| 09/30/2025 | $4.56 | $4.86 (6.58%) | $4.98 | $4.56 | 5.90 K | $17.75 M |
| 09/29/2025 | $4.50 | $4.56 (1.33%) | $4.78 | $4.50 | 5.84 K | $16.65 M |
| 09/26/2025 | $4.55 | $4.43 (-2.64%) | $4.56 | $4.40 | 8.60 K | $16.18 M |
| 09/25/2025 | $4.46 | $4.41 (-1.12%) | $4.50 | $4.33 | 16.92 K | $16.11 M |
| 09/24/2025 | $4.50 | $4.56 (1.33%) | $4.69 | $4.46 | 5.71 K | $16.65 M |
| 09/23/2025 | $4.85 | $4.51 (-7.01%) | $4.85 | $4.45 | 30.43 K | $16.47 M |
| 09/22/2025 | $4.91 | $4.85 (-1.22%) | $5.05 | $4.83 | 41.40 K | $17.71 M |
| 09/19/2025 | $5.00 | $4.98 (-0.4%) | $5.09 | $4.79 | 17.70 K | $18.19 M |
| 09/18/2025 | $4.90 | $4.90 (0%) | $5.06 | $4.77 | 9.41 K | $17.90 M |
| 09/17/2025 | $5.13 | $4.89 (-4.68%) | $5.13 | $4.85 | 15.23 K | $17.86 M |
| 09/16/2025 | $5.01 | $5.09 (1.6%) | $5.16 | $4.91 | 23.11 K | $18.59 M |
| 09/15/2025 | $5.01 | $5.19 (3.59%) | $5.19 | $5.01 | 2.70 K | $18.96 M |
| 09/12/2025 | $4.96 | $5.00 (0.81%) | $5.15 | $4.96 | 14.15 K | $18.26 M |
| 09/11/2025 | $4.95 | $4.99 (0.81%) | $5.03 | $4.94 | 5.03 K | $18.22 M |
| 09/10/2025 | $4.85 | $5.00 (3.09%) | $5.00 | $4.75 | 5.20 K | $18.26 M |
| 09/09/2025 | $4.72 | $4.77 (1.06%) | $4.81 | $4.72 | 7.21 K | $17.42 M |
| 09/08/2025 | $4.81 | $4.83 (0.42%) | $4.83 | $4.70 | 3.43 K | $17.64 M |
| 09/05/2025 | $4.82 | $4.87 (1.04%) | $4.87 | $4.78 | 2.80 K | $17.79 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.
