PULM - Pulmatrix, Inc.
7.39
0.610 8.254%
Share volume: 16,069
Last Updated: 03-11-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.78
0.61
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $6.94 | $6.94 | $7.39 | $7.39 | $6.94 | $6.94 | $7.39 | $7.39 | 16,069 | $16,069.00 |
| 03-10-2025 | $7.10 | $7.10 | $7.23 | $7.23 | $6.43 | $6.43 | $6.78 | $6.78 | 58,401 | $58,401.00 |
| 03-07-2025 | $7.14 | $7.14 | $7.68 | $7.68 | $7.14 | $7.14 | $7.16 | $7.16 | 16,700 | $16,700.00 |
| 03-06-2025 | $7.63 | $7.63 | $7.63 | $7.63 | $7.15 | $7.15 | $7.26 | $7.26 | 24,900 | $24,900.00 |
| 03-05-2025 | $7.30 | $7.30 | $7.66 | $7.66 | $7.21 | $7.21 | $7.63 | $7.63 | 13,122 | $13,122.00 |
| 03-04-2025 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | $6.82 | $7.14 | $7.14 | 55,946 | $55,946.00 |
| 03-03-2025 | $8.20 | $8.20 | $8.40 | $8.40 | $7.73 | $7.73 | $7.79 | $7.79 | 22,700 | $22,700.00 |
| 02-28-2025 | $7.70 | $7.70 | $8.18 | $8.18 | $7.70 | $7.70 | $8.08 | $8.08 | 15,733 | $15,728.00 |
| 02-27-2025 | $8.00 | $8.00 | $8.05 | $8.05 | $7.72 | $7.72 | $7.72 | $7.72 | 19,532 | $19,532.00 |
| 02-26-2025 | $8.43 | $8.43 | $8.75 | $8.75 | $7.85 | $7.85 | $8.14 | $8.14 | 34,523 | $34,523.00 |