Pulmatrix(PULM)
$1.35-0.00 (-2.17%)
PULM
Pulmatrix historical prices
$1.35
At close:-0.00 (-2.17%)
Want to see PULM full AI Analyst Report?
Pulmatrix (PULM) Historical Prices
782 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.30 | 1.42 | 1.30 | 1.35 | 1.35 | -2.17% | 9,397 | 0.28 |
| Nov 09, 2026 | 1.38 | 1.46 | 1.28 | 1.36 | 1.36 | -1.81% | 21,279 | 0.65 |
| Nov 06, 2026 | 1.37 | 1.45 | 1.32 | 1.38 | 1.38 | -1.43% | 10,001 | 0.31 |
| Nov 05, 2026 | 1.52 | 1.52 | 1.36 | 1.40 | 1.40 | -7.89% | 114,039 | 3.67 |
| Nov 04, 2026 | 1.29 | 1.54 | 1.06 | 1.52 | 1.52 | +14.29% | 218,817 | 7.92 |
| Nov 03, 2026 | 1.32 | 1.47 | 1.30 | 1.33 | 1.33 | -5.00% | 56,137 | 2.10 |
| Nov 02, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | +0.00% | 5,487 | 0.21 |
| Oct 30, 2026 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | -1.06% | 9,593 | 0.36 |
| Oct 29, 2026 | 1.46 | 1.48 | 1.31 | 1.42 | 1.42 | -5.67% | 5,905 | 0.22 |
| Oct 28, 2026 | 1.47 | 1.54 | 1.43 | 1.50 | 1.50 | +0.67% | 8,245 | 0.31 |
| Oct 27, 2026 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | +3.47% | 68,370 | 2.62 |
| Oct 26, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | -2.70% | 6,397 | 0.24 |
| Oct 23, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | +4.23% | 9,029 | 0.34 |
| Oct 22, 2026 | 1.49 | 1.52 | 1.40 | 1.42 | 1.42 | -9.55% | 27,718 | 1.07 |
| Oct 21, 2026 | 1.40 | 1.61 | 1.38 | 1.57 | 1.57 | +9.79% | 130,744 | 5.41 |
| Oct 20, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | +0.70% | 13,921 | 0.57 |
| Oct 19, 2026 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | +4.41% | 37,223 | 1.57 |
| Oct 16, 2026 | 1.42 | 1.48 | 1.35 | 1.36 | 1.36 | -3.55% | 14,969 | 0.63 |
| Oct 15, 2026 | 1.36 | 1.49 | 1.34 | 1.41 | 1.41 | +2.92% | 22,110 | 0.94 |
| Oct 14, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 10,148 | 0.43 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -3.50% | 32,844 | 1.41 |
| Oct 12, 2026 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -2.05% | 8,601 | 0.37 |
| Oct 09, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -4.39% | 4,402 | 0.19 |
| Oct 08, 2026 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | +2.48% | 13,139 | 0.55 |
| Oct 07, 2026 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | +4.20% | 11,878 | 0.49 |
| Oct 06, 2026 | 1.50 | 1.58 | 1.41 | 1.43 | 1.43 | -3.38% | 19,471 | 0.78 |
| Oct 05, 2026 | 1.55 | 1.59 | 1.45 | 1.48 | 1.48 | -5.73% | 24,142 | 0.96 |
| Oct 02, 2026 | 1.59 | 1.60 | 1.48 | 1.57 | 1.57 | +1.95% | 15,274 | 0.60 |
| Oct 01, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | +1.32% | 7,940 | 0.31 |
| Sep 30, 2026 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -2.38% | 8,452 | 0.33 |
| Sep 29, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -2.08% | 7,403 | 0.29 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.54 | 1.59 | 1.59 | -1.24% | 40,177 | 1.58 |
| Sep 25, 2026 | 1.64 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 12,350 | 0.48 |
| Sep 24, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -0.89% | 14,311 | 0.56 |
| Sep 23, 2026 | 1.72 | 1.76 | 1.65 | 1.69 | 1.69 | -0.88% | 29,669 | 1.16 |
| Sep 22, 2026 | 1.77 | 1.78 | 1.65 | 1.70 | 1.70 | +1.19% | 113,235 | 4.32 |
| Sep 21, 2026 | 1.39 | 1.68 | 1.39 | 1.68 | 1.68 | +16.67% | 259,329 | 11.49 |
| Sep 18, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | +0.56% | 23,196 | 1.01 |
| Sep 17, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | +2.29% | 14,160 | 0.55 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -3.11% | 17,087 | 0.37 |
| Sep 15, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | -0.34% | 3,405 | 0.07 |
| Sep 14, 2026 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | +2.84% | 7,515 | 0.16 |
| Sep 11, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 7,269 | 0.15 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -1.35% | 24,542 | 0.52 |
| Sep 09, 2026 | 1.49 | 1.66 | 1.43 | 1.48 | 1.48 | +6.09% | 328,543 | 7.75 |
| Sep 08, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | +0.36% | 7,375 | 0.17 |
| Sep 07, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | +2.21% | 20,171 | 0.45 |
| Sep 03, 2026 | 1.44 | 1.46 | 1.36 | 1.36 | 1.36 | -7.48% | 20,347 | 0.45 |
| Sep 02, 2026 | 1.59 | 1.59 | 1.43 | 1.47 | 1.47 | -3.61% | 18,389 | 0.41 |
