S&P 500   3,888.87 (-2.14%)
DOW   31,454.40 (-1.34%)
QQQ   283.71 (-3.33%)
AAPL   138.20 (-3.43%)
MSFT   255.21 (-2.09%)
FB   178.58 (-8.99%)
GOOGL   2,084.16 (-6.53%)
AMZN   2,070.10 (-3.77%)
TSLA   637.52 (-5.54%)
NVDA   160.14 (-5.23%)
BABA   82.90 (-4.96%)
NIO   14.74 (-7.88%)
AMD   90.47 (-4.84%)
CGC   4.86 (-6.36%)
MU   66.64 (-4.24%)
T   20.73 (-0.05%)
GE   72.29 (-4.20%)
F   12.31 (-4.05%)
DIS   100.56 (-4.98%)
AMC   10.53 (-9.07%)
PFE   52.79 (-0.17%)
PYPL   78.01 (-3.90%)
NFLX   178.83 (-4.59%)
S&P 500   3,888.87 (-2.14%)
DOW   31,454.40 (-1.34%)
QQQ   283.71 (-3.33%)
AAPL   138.20 (-3.43%)
MSFT   255.21 (-2.09%)
FB   178.58 (-8.99%)
GOOGL   2,084.16 (-6.53%)
AMZN   2,070.10 (-3.77%)
TSLA   637.52 (-5.54%)
NVDA   160.14 (-5.23%)
BABA   82.90 (-4.96%)
NIO   14.74 (-7.88%)
AMD   90.47 (-4.84%)
CGC   4.86 (-6.36%)
MU   66.64 (-4.24%)
T   20.73 (-0.05%)
GE   72.29 (-4.20%)
F   12.31 (-4.05%)
DIS   100.56 (-4.98%)
AMC   10.53 (-9.07%)
PFE   52.79 (-0.17%)
PYPL   78.01 (-3.90%)
NFLX   178.83 (-4.59%)
S&P 500   3,888.87 (-2.14%)
DOW   31,454.40 (-1.34%)
QQQ   283.71 (-3.33%)
AAPL   138.20 (-3.43%)
MSFT   255.21 (-2.09%)
FB   178.58 (-8.99%)
GOOGL   2,084.16 (-6.53%)
AMZN   2,070.10 (-3.77%)
TSLA   637.52 (-5.54%)
NVDA   160.14 (-5.23%)
BABA   82.90 (-4.96%)
NIO   14.74 (-7.88%)
AMD   90.47 (-4.84%)
CGC   4.86 (-6.36%)
MU   66.64 (-4.24%)
T   20.73 (-0.05%)
GE   72.29 (-4.20%)
F   12.31 (-4.05%)
DIS   100.56 (-4.98%)
AMC   10.53 (-9.07%)
PFE   52.79 (-0.17%)
PYPL   78.01 (-3.90%)
NFLX   178.83 (-4.59%)
S&P 500   3,888.87 (-2.14%)
DOW   31,454.40 (-1.34%)
QQQ   283.71 (-3.33%)
AAPL   138.20 (-3.43%)
MSFT   255.21 (-2.09%)
FB   178.58 (-8.99%)
GOOGL   2,084.16 (-6.53%)
AMZN   2,070.10 (-3.77%)
TSLA   637.52 (-5.54%)
NVDA   160.14 (-5.23%)
BABA   82.90 (-4.96%)
NIO   14.74 (-7.88%)
AMD   90.47 (-4.84%)
CGC   4.86 (-6.36%)
MU   66.64 (-4.24%)
T   20.73 (-0.05%)
GE   72.29 (-4.20%)
F   12.31 (-4.05%)
DIS   100.56 (-4.98%)
AMC   10.53 (-9.07%)
PFE   52.79 (-0.17%)
PYPL   78.01 (-3.90%)
NFLX   178.83 (-4.59%)
NASDAQ:PULM

Pulmatrix Stock Chart and Price History

$5.08
+0.10 (+2.01%)
(As of 05/23/2022 04:00 PM ET)
Add
Compare
Today's Range
$5.00
$5.34
50-Day Range
$4.98
$6.84
52-Week Range
$4.83
$23.40
Volume
15,040 shs
Average Volume
42,619 shs
Market Capitalization
$17.21 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.12

Pulmatrix (NASDAQ:PULM) Price Performance

5 Day
Performance
-1.74%
1 Month
Performance
-10.25%
3 Month
Performance
-32.03%
Year-To-Date
Performance
-42.01%
1 Year
Performance
-73.73%

Pulmatrix (NASDAQ PULM) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

Pulmatrix (NASDAQ:PULM) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2022$4.98$5.08
+2.01%
$5.34$5.0015,040 shs$17.21 million
05/20/2022$5.17$4.98
-3.68%
$5.16$4.954,443 shs$16.87 million
05/19/2022$4.99$5.17
+3.61%
$5.17$4.969,224 shs$17.51 million
05/18/2022$5.30$4.99
-5.85%
$5.23$4.926,713 shs$16.90 million
05/17/2022$5.31$5.30
-0.19%
$5.45$5.1610,864 shs$17.95 million
05/16/2022$5.14$5.31
+3.31%
$5.42$5.044,564 shs$17.99 million
05/13/2022$5.10$5.14
+0.78%
$5.30$5.056,274 shs$17.41 million
05/12/2022$5.06$5.10
+0.79%
$5.37$4.8712,767 shs$17.27 million
05/11/2022$5.12$5.06
-1.17%
$5.27$4.9036,919 shs$17.14 million
05/10/2022$5.13$5.12
-0.19%
$5.22$4.9117,225 shs$17.34 million
05/09/2022$5.15$5.13
-0.39%
$5.19$5.0016,121 shs$17.38 million
05/06/2022$5.20$5.15
-0.96%
$5.18$4.8312,214 shs$17.44 million
05/05/2022$5.50$5.20
-5.45%
$5.34$5.2024,852 shs$17.61 million
05/04/2022$5.36$5.50
+2.61%
$5.50$5.1016,557 shs$18.21 million
05/03/2022$5.30$5.36
+1.13%
$5.43$5.0213,100 shs$17.75 million
05/02/2022$5.11$5.30
+3.72%
$5.54$5.0030,023 shs$17.55 million
04/29/2022$5.32$5.11
-3.95%
$5.43$5.0212,260 shs$16.92 million
04/28/2022$5.27$5.32
+0.95%
$5.65$5.0146,351 shs$17.62 million
04/27/2022$5.30$5.27
-0.57%
$5.35$5.2217,065 shs$17.45 million
04/26/2022$5.67$5.30
-6.53%
$5.71$5.1727,660 shs$17.55 million
04/25/2022$5.66$5.67
+0.18%
$5.68$5.5011,931 shs$18.77 million
04/22/2022$5.70$5.66
-0.70%
$6.08$5.5518,905 shs$18.74 million
04/21/2022$6.17$5.70
-7.62%
$6.20$5.6639,323 shs$18.87 million
04/20/2022$6.13$6.17
+0.65%
$6.23$6.0023,086 shs$20.43 million
04/19/2022$5.99$6.13
+2.34%
$6.21$5.806,798 shs$20.30 million
04/18/2022$5.93$5.99
+1.01%
$5.99$5.808,356 shs$19.83 million
04/15/2022$5.93$5.93$5.97$5.828,886 shs$19.63 million
04/14/2022$5.92$5.93
+0.17%
$5.97$5.828,886 shs$19.63 million
04/13/2022$5.90$5.92
+0.34%
$6.00$5.9111,469 shs$19.60 million
04/12/2022$6.04$5.90
-2.32%
$6.24$5.8320,175 shs$19.54 million
04/11/2022$6.38$6.04
-5.33%
$6.37$5.9925,825 shs$20.00 million
04/08/2022$6.40$6.38
-0.31%
$6.54$6.2611,488 shs$21.12 million
04/07/2022$6.47$6.40
-1.08%
$6.50$6.315,703 shs$21.19 million
04/06/2022$6.59$6.47
-1.82%
$6.59$6.3012,434 shs$21.42 million
04/05/2022$6.58$6.59
+0.15%
$6.77$6.4032,916 shs$21.82 million
04/04/2022$6.70$6.58
-1.79%
$6.74$6.3541,426 shs$21.79 million
04/01/2022$6.83$6.70
-1.90%
$6.85$6.4518,013 shs$18.85 million
03/31/2022$6.71$6.83
+1.79%
$6.97$6.7310,528 shs$19.21 million
03/30/2022$6.60$6.71
+1.67%
$7.02$6.6259,140 shs$18.88 million
03/29/2022$6.47$6.60
+2.01%
$6.76$6.4138,866 shs$18.57 million
03/28/2022$6.68$6.47
-3.14%
$6.67$6.2626,360 shs$18.20 million
03/25/2022$6.83$6.68
-2.20%
$6.83$6.5837,577 shs$18.79 million
03/24/2022$6.84$6.83
-0.15%
$6.93$6.6833,971 shs$19.21 million
03/23/2022$6.72$6.84
+1.79%
$6.85$6.6045,476 shs$19.24 million
03/22/2022$6.54$6.72
+2.75%
$6.74$6.5339,856 shs$18.90 million
03/21/2022$6.75$6.54
-3.11%
$6.59$6.17169,998 shs$18.40 million
03/18/2022$6.66$6.75
+1.35%
$6.78$6.5035,161 shs$18.99 million
03/18/2022$6.66$6.75
+1.35%
$6.78$6.5035,161 shs$18.99 million
03/17/2022$6.39$6.66
+4.23%
$6.73$6.1759,924 shs$18.74 million
03/16/2022$6.04$6.39
+5.79%
$6.40$6.0046,699 shs$17.98 million
03/15/2022$6.03$6.04
+0.17%
$6.25$5.8051,221 shs$16.99 million
03/14/2022$6.36$6.03
-5.19%
$6.54$5.9776,628 shs$16.96 million
03/11/2022$6.67$6.36
-4.65%
$7.04$6.3266,881 shs$17.89 million
03/10/2022$6.95$6.67
-4.03%
$6.97$6.4280,586 shs$18.76 million
03/09/2022$6.49$6.95
+7.09%
$6.95$6.6748,415 shs$19.55 million
03/08/2022$6.33$6.49
+2.53%
$6.79$5.94216,868 shs$18.26 million
03/07/2022$5.94$6.33
+6.57%
$6.45$5.80165,013 shs$17.81 million
03/04/2022$5.79$5.94
+2.59%
$5.94$5.7165,703 shs$16.71 million
03/03/2022$6.07$5.79
-4.61%
$6.03$5.70198,341 shs$16.28 million
03/02/2022$5.72$6.07
+6.12%
$6.16$5.76101,943 shs$341.43 million
03/01/2022$6.18$5.72
-7.44%
$6.13$5.64225,450 shs$321.74 million
02/28/2022$6.36$6.18
-2.83%
$0.32$0.302.00 million shs$17.38 million
02/25/2022$7.47$6.36
-14.91%
$0.32$0.294.71 million shs$17.89 million
02/24/2022$7.62$7.47
-1.92%
$0.38$0.362.18 million shs$21.02 million
02/23/2022$7.74$7.62
-1.55%
$0.39$0.38185,770 shs$21.43 million
This page was last updated on 5/24/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.