-
5 DAY PERFORMANCE
-6.86% -
1 MONTH PERFORMANCE
+207.04% -
3 MONTH PERFORMANCE
+198.05% -
6 MONTH PERFORMANCE
+208.59% -
YEAR-TO-DATE PERFORMANCE
+228.49% -
1 YEAR PERFORMANCE
+230.27%
Pulmatrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.15 | $6.12 (-0.49%) | $6.58 | $5.96 | 118,531 | $22.35 M |
| 11/21/2024 | $5.76 | $6.11 (6.08%) | $6.45 | $5.63 | 266,032 | $22.32 M |
| 11/20/2024 | $5.35 | $5.62 (5.05%) | $6.40 | $5.35 | 245,633 | $20.53 M |
| 11/19/2024 | $6.70 | $5.43 (-18.96%) | $6.70 | $5.28 | 547,500 | $19.83 M |
| 11/18/2024 | $7.10 | $6.72 (-5.35%) | $8.44 | $6.66 | 1.44 M | $24.54 M |
| 11/15/2024 | $4.76 | $6.56 (37.82%) | $6.75 | $4.76 | 5.37 M | $23.96 M |
| 11/14/2024 | $3.88 | $4.70 (21.13%) | $7.87 | $3.85 | 14.89 M | $17.17 M |
| 11/13/2024 | $2.55 | $3.56 (39.61%) | $4.12 | $2.34 | 3.63 M | $13.00 M |
| 11/12/2024 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.05 | 6,400 | $7.49 M |
| 11/11/2024 | $2.02 | $2.07 (2.48%) | $2.07 | $2.00 | 7,300 | $7.56 M |
| 11/08/2024 | $2.06 | $2.05 (-0.49%) | $2.13 | $2.03 | 26,929 | $7.49 M |
| 11/07/2024 | $2.13 | $2.08 (-2.35%) | $2.14 | $2.07 | 21,300 | $7.60 M |
| 11/06/2024 | $2.16 | $2.13 (-1.39%) | $2.18 | $2.00 | 46,726 | $7.78 M |
| 11/05/2024 | $2.06 | $2.06 (0%) | $2.17 | $2.03 | 17,808 | $7.52 M |
| 11/04/2024 | $2.10 | $2.08 (-0.95%) | $2.23 | $2.03 | 18,400 | $7.60 M |
| 11/01/2024 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.03 | 12,940 | $7.78 M |
| 10/31/2024 | $2.18 | $2.20 (0.92%) | $2.27 | $2.17 | 3,422 | $8.04 M |
| 10/30/2024 | $2.20 | $2.18 (-0.91%) | $2.28 | $2.18 | 31,322 | $7.96 M |
| 10/29/2024 | $2.10 | $2.18 (3.81%) | $2.20 | $2.10 | 23,800 | $7.96 M |
| 10/28/2024 | $2.06 | $2.09 (1.46%) | $2.10 | $2.01 | 9,000 | $7.63 M |
| 10/25/2024 | $1.98 | $2.02 (2.02%) | $2.02 | $1.97 | 8,400 | $7.38 M |
| 10/24/2024 | $2.06 | $2.00 (-2.91%) | $2.06 | $2.00 | 3,923 | $7.30 M |
| 10/23/2024 | $1.98 | $2.05 (3.54%) | $2.06 | $1.98 | 6,900 | $7.49 M |
| 10/22/2024 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.96 | 18,000 | $7.27 M |
| 10/21/2024 | $2.02 | $2.04 (0.99%) | $2.07 | $1.97 | 18,802 | $7.45 M |
| 10/18/2024 | $2.07 | $2.02 (-2.42%) | $2.07 | $2.00 | 10,100 | $7.38 M |
| 10/17/2024 | $2.15 | $2.03 (-5.58%) | $2.20 | $2.01 | 11,000 | $7.41 M |
| 10/16/2024 | $2.15 | $2.13 (-0.93%) | $2.16 | $2.12 | 8,534 | $7.78 M |
| 10/15/2024 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.06 | 9,323 | $7.63 M |
| 10/14/2024 | $2.02 | $2.11 (4.46%) | $2.12 | $2.02 | 2,000 | $7.71 M |
| 10/11/2024 | $2.11 | $2.12 (0.47%) | $2.14 | $2.07 | 3,849 | $7.74 M |
| 10/10/2024 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.04 | 9,200 | $7.85 M |
| 10/09/2024 | $2.07 | $2.14 (3.38%) | $2.18 | $2.07 | 8,900 | $7.82 M |
| 10/08/2024 | $2.13 | $2.07 (-2.82%) | $2.19 | $2.05 | 11,200 | $7.56 M |
| 10/07/2024 | $2.06 | $2.14 (3.88%) | $2.18 | $2.04 | 13,400 | $7.82 M |
| 10/04/2024 | $2.08 | $2.10 (0.96%) | $2.10 | $2.08 | 1,629 | $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 |