Pulmatrix (PULM) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free PULM Stock Alerts

$1.95

-0.14 (-6.70%)

(As of 04/18/2024 ET)

Compare

Pulmatrix Stock Price Performance

5 Day Performance: -9.26%
1 Month Performance: +20.25%
3 Month Performance: +9.50%
6 Month Performance: 0.00%
Year-To-Date Performance: +5.38%
1 Year Performance: -33.11%

Receive PULM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pulmatrix and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

PULM Stock Chart for Thursday, April, 18, 2024

Pulmatrix Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$2.12	$2.09 -1.42%	$2.11	$2.06	3,684 shs	$7.63 million
04/16/2024	$2.09	$2.12 +1.44%	$2.19	$2.08	6,129 shs	$7.74 million
04/15/2024	$2.16	$2.09 -3.24%	$2.18	$2.08	5,269 shs	$7.63 million
04/12/2024	$2.10	$2.16 +2.86%	$2.19	$2.05	26,202 shs	$7.88 million
04/11/2024	$1.90	$2.10 +10.53%	$2.15	$1.95	62,426 shs	$7.67 million
04/10/2024	$1.92	$1.90 -1.04%	$1.99	$1.80	15,889 shs	$6.94 million
Get the Latest News and Ratings for PULM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Pulmatrix and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$1.89	$1.92 +1.59%	$1.94	$1.87	1,900 shs	$7.01 million
04/08/2024	$2.01	$1.89 -5.92%	$2.03	$1.89	16,500 shs	$6.90 million
04/05/2024	$1.89	$2.01 +6.58%	$2.06	$1.73	88,038 shs	$7.33 million
04/04/2024	$1.81	$1.89 +4.14%	$1.92	$1.79	35,588 shs	$6.88 million
04/03/2024	$1.71	$1.81 +5.85%	$1.87	$1.77	5,296 shs	$6.61 million
04/02/2024	$1.74	$1.71 -1.72%	$1.75	$1.68	3,278 shs	$6.24 million
04/01/2024	$1.75	$1.74 -0.57%	$1.80	$1.70	8,361 shs	$6.35 million
03/29/2024	$1.75	$1.75	$1.85	$1.56	39,041 shs	$6.39 million
03/28/2024	$1.63	$1.75 +7.36%	$1.85	$1.56	38,150 shs	$6.39 million
03/27/2024	$1.69	$1.63 -3.59%	$1.70	$1.62	11,761 shs	$5.95 million
03/26/2024	$1.67	$1.69 +1.24%	$1.70	$1.63	4,676 shs	$6.17 million
03/25/2024	$1.67	$1.67	$1.68	$1.64	7,597 shs	$6.10 million
03/22/2024	$1.64	$1.67 +1.83%	$1.67	$1.59	2,070 shs	$6.10 million
03/21/2024	$1.65	$1.64 -0.47%	$1.69	$1.58	15,203 shs	$5.99 million
03/20/2024	$1.62	$1.65 +1.71%	$1.69	$1.62	12,062 shs	$6.01 million
03/19/2024	$1.63	$1.62 -0.61%	$1.64	$1.55	13,273 shs	$5.91 million
03/18/2024	$1.68	$1.63 -2.98%	$1.73	$1.59	9,100 shs	$5.95 million
03/15/2024	$1.71	$1.68 -1.75%	$1.80	$1.57	20,780 shs	$6.13 million
03/14/2024	$1.77	$1.71 -3.39%	$1.76	$1.68	1,099 shs	$6.24 million
03/13/2024	$1.78	$1.77 -0.56%	$1.99	$1.66	8,590 shs	$6.46 million
03/12/2024	$1.85	$1.78 -3.78%	$1.91	$1.57	60,521 shs	$6.50 million
03/11/2024	$1.91	$1.85 -3.14%	$1.92	$1.79	12,151 shs	$6.76 million
03/08/2024	$1.98	$1.91 -3.54%	$1.98	$1.91	4,472 shs	$6.97 million
03/07/2024	$1.86	$1.98 +6.45%	$1.99	$1.82	21,845 shs	$7.23 million
03/06/2024	$1.90	$1.86 -2.11%	$1.90	$1.82	5,161 shs	$6.79 million
03/05/2024	$1.87	$1.90 +1.55%	$1.92	$1.82	5,889 shs	$6.94 million
03/04/2024	$1.92	$1.87 -2.30%	$1.95	$1.87	4,732 shs	$6.83 million
03/01/2024	$1.99	$1.92 -3.77%	$2.00	$1.92	5,977 shs	$6.99 million
02/29/2024	$2.01	$1.99 -1.00%	$2.05	$1.92	5,734 shs	$7.26 million
02/28/2024	$2.00	$2.01 +0.50%	$2.01	$1.91	1,780 shs	$7.34 million
02/27/2024	$1.95	$2.00 +2.56%	$2.05	$1.92	13,394 shs	$7.30 million
02/26/2024	$1.95	$1.95	$2.05	$1.86	23,377 shs	$7.12 million
02/23/2024	$1.78	$1.99 +11.80%	$1.99	$1.71	62,803 shs	$7.26 million
02/22/2024	$1.77	$1.78 +0.56%	$1.80	$1.76	12,708 shs	$6.50 million
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
02/21/2024	$1.78	$1.77 -0.28%	$1.81	$1.76	7,568 shs	$6.46 million
02/20/2024	$1.83	$1.78 -3.01%	$1.90	$1.74	8,528 shs	$6.48 million
02/19/2024	$1.83	$1.83	$1.85	$1.73	8,000 shs	$6.68 million
02/16/2024	$1.84	$1.83 -0.54%	$1.85	$1.73	8,077 shs	$6.68 million
02/15/2024	$1.79	$1.84 +2.79%	$1.85	$1.76	20,704 shs	$6.72 million
02/14/2024	$1.76	$1.79 +1.70%	$1.80	$1.74	5,505 shs	$6.53 million
02/13/2024	$1.73	$1.76 +1.73%	$1.80	$1.72	8,574 shs	$6.42 million
02/12/2024	$1.75	$1.73 -1.14%	$1.76	$1.71	4,703 shs	$6.31 million
02/09/2024	$1.71	$1.75 +2.34%	$1.78	$1.70	11,023 shs	$6.39 million
02/08/2024	$1.73	$1.71 -1.16%	$1.79	$1.71	18,368 shs	$6.24 million
02/07/2024	$1.78	$1.73 -2.93%	$1.79	$1.72	40,019 shs	$6.31 million
02/06/2024	$1.75	$1.78 +1.85%	$1.79	$1.76	6,497 shs	$6.51 million
02/05/2024	$1.78	$1.75 -1.69%	$1.79	$1.74	8,828 shs	$6.39 million
02/02/2024	$1.73	$1.78 +2.89%	$1.81	$1.71	11,623 shs	$6.50 million
02/01/2024	$1.73	$1.73	$1.83	$1.72	20,431 shs	$6.31 million
01/31/2024	$1.80	$1.73 -3.89%	$1.81	$1.71	12,271 shs	$6.31 million
01/30/2024	$1.81	$1.80 -0.54%	$1.81	$1.74	18,314 shs	$6.57 million
01/29/2024	$1.82	$1.81 -0.29%	$1.83	$1.80	23,025 shs	$6.61 million
01/26/2024	$1.82	$1.80 -0.85%	$1.86	$1.80	5,812 shs	$6.57 million
01/25/2024	$1.90	$1.82 -4.45%	$1.88	$1.80	14,964 shs	$6.63 million
01/24/2024	$1.91	$1.90 -0.33%	$1.94	$1.83	1,404 shs	$6.94 million
01/23/2024	$1.82	$1.91 +4.73%	$1.91	$1.80	13,169 shs	$6.96 million
01/22/2024	$1.77	$1.82 +2.82%	$1.90	$1.76	7,501 shs	$6.64 million
01/19/2024	$1.79	$1.77 -1.12%	$1.78	$1.73	8,850 shs	$6.46 million
01/18/2024	$1.87	$1.79 -4.28%	$1.88	$1.76	13,212 shs	$6.53 million
01/17/2024	$1.93	$1.87 -3.11%	$1.94	$1.85	24,741 shs	$6.83 million

Related Companies:

This page (NASDAQ:PULM) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Pulmatrix (PULM) Stock Chart & Stock Price History

Pulmatrix Stock Price Performance

PULM Stock Chart for Thursday, April, 18, 2024

Pulmatrix Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info