Pulmatrix, Inc. PULM
1.29 USD -0.01 (-0.76%)
Regular-session close
1.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.25 Day range 1.30
1.19 52-week range 4.89
- YTD
- -42.15%
- 1 year
- -73.62%
PULM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | -0.01 | -0.77% | 5,502 |
| Nov 12, 2026 | 1.27 | 1.34 | 1.22 | 1.30 | -0.01 | -0.76% | 9,800 |
| Nov 11, 2026 | 1.33 | 1.39 | 1.29 | 1.31 | -0.04 | -2.96% | 4,100 |
| Nov 10, 2026 | 1.30 | 1.42 | 1.30 | 1.35 | -0.01 | -0.74% | 9,400 |
| Nov 9, 2026 | 1.38 | 1.46 | 1.28 | 1.36 | -0.02 | -1.45% | 21,300 |
| Nov 6, 2026 | 1.37 | 1.45 | 1.32 | 1.38 | -0.02 | -1.43% | 10,000 |
| Nov 5, 2026 | 1.52 | 1.52 | 1.36 | 1.40 | -0.12 | -7.89% | 114,000 |
| Nov 4, 2026 | 1.29 | 1.54 | 1.06 | 1.52 | +0.19 | +14.29% | 218,400 |
| Nov 3, 2026 | 1.32 | 1.47 | 1.30 | 1.33 | -0.07 | -5.00% | 56,100 |
| Nov 2, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 0.00 | 0.00% | 5,500 |
| Oct 30, 2026 | 1.41 | 1.45 | 1.35 | 1.40 | -0.01 | -0.71% | 9,600 |
| Oct 29, 2026 | 1.46 | 1.48 | 1.31 | 1.41 | -0.09 | -6.00% | 5,900 |
| Oct 28, 2026 | 1.47 | 1.53 | 1.43 | 1.50 | +0.01 | +0.67% | 8,200 |
| Oct 27, 2026 | 1.45 | 1.56 | 1.42 | 1.49 | +0.05 | +3.47% | 68,400 |
| Oct 26, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | -0.04 | -2.70% | 6,400 |
| Oct 23, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | +0.06 | +4.23% | 9,000 |
| Oct 22, 2026 | 1.49 | 1.52 | 1.40 | 1.42 | -0.15 | -9.55% | 27,700 |
| Oct 21, 2026 | 1.40 | 1.61 | 1.38 | 1.57 | +0.14 | +9.79% | 130,700 |
| Oct 20, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | +0.01 | +0.70% | 13,900 |
| Oct 19, 2026 | 1.35 | 1.46 | 1.35 | 1.42 | +0.06 | +4.41% | 37,200 |
| Oct 16, 2026 | 1.42 | 1.48 | 1.35 | 1.36 | -0.05 | -3.55% | 15,000 |
| Oct 15, 2026 | 1.36 | 1.49 | 1.34 | 1.41 | +0.04 | +2.92% | 22,100 |
| Oct 14, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | -0.01 | -0.72% | 10,000 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | -0.05 | -3.50% | 32,800 |
| Oct 12, 2026 | 1.47 | 1.51 | 1.42 | 1.43 | -0.03 | -2.05% | 8,600 |
| Oct 9, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | -0.07 | -4.58% | 4,400 |
| Oct 8, 2026 | 1.45 | 1.58 | 1.42 | 1.53 | +0.04 | +2.68% | 13,100 |
| Oct 7, 2026 | 1.46 | 1.51 | 1.43 | 1.49 | +0.06 | +4.20% | 11,900 |
| Oct 6, 2026 | 1.50 | 1.58 | 1.41 | 1.43 | -0.05 | -3.38% | 19,500 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.45 | 1.48 | -0.09 | -5.73% | 24,100 |
| Oct 2, 2026 | 1.59 | 1.60 | 1.48 | 1.57 | +0.03 | +1.95% | 15,300 |
| Oct 1, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | +0.02 | +1.32% | 7,900 |
| Sep 30, 2026 | 1.54 | 1.58 | 1.50 | 1.52 | -0.04 | -2.56% | 8,400 |
| Sep 29, 2026 | 1.59 | 1.63 | 1.55 | 1.56 | -0.03 | -1.89% | 7,400 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.54 | 1.59 | -0.02 | -1.24% | 40,100 |
| Sep 25, 2026 | 1.64 | 1.70 | 1.60 | 1.61 | -0.06 | -3.59% | 11,900 |
| Sep 24, 2026 | 1.68 | 1.72 | 1.66 | 1.67 | -0.01 | -0.60% | 14,300 |
| Sep 23, 2026 | 1.72 | 1.75 | 1.65 | 1.68 | -0.02 | -1.18% | 29,500 |
| Sep 22, 2026 | 1.77 | 1.78 | 1.64 | 1.70 | +0.02 | +1.19% | 113,000 |
| Sep 21, 2026 | 1.39 | 1.68 | 1.39 | 1.68 | +0.24 | +16.67% | 249,500 |
| Sep 18, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | +0.01 | +0.70% | 23,000 |
| Sep 17, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | +0.03 | +2.14% | 14,200 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | -0.05 | -3.45% | 17,100 |
| Sep 15, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 0.00 | 0.00% | 3,400 |
| Sep 14, 2026 | 1.39 | 1.47 | 1.39 | 1.45 | +0.04 | +2.84% | 7,500 |
| Sep 11, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | -0.05 | -3.42% | 7,300 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | -0.02 | -1.35% | 24,500 |
| Sep 9, 2026 | 1.49 | 1.66 | 1.43 | 1.48 | +0.09 | +6.47% | 328,400 |
| Sep 8, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 0.00 | 0.00% | 7,400 |
| Sep 4, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | +0.03 | +2.21% | 20,200 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.36 | 1.36 | -0.11 | -7.48% | 20,300 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.43 | 1.47 | -0.05 | -3.29% | 18,400 |
| Sep 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | +0.05 | +3.40% | 900 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | -0.04 | -2.65% | 2,600 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | -0.01 | -0.66% | 3,300 |
| Aug 27, 2026 | 1.50 | 1.60 | 1.47 | 1.52 | 0.00 | 0.00% | 14,000 |
| Aug 26, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | -0.08 | -5.00% | 5,300 |
| Aug 25, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | +0.05 | +3.23% | 12,200 |
| Aug 24, 2026 | 1.43 | 1.58 | 1.43 | 1.55 | +0.05 | +3.33% | 16,800 |
| Aug 21, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 0.00 | 0.00% | 39,600 |
| Aug 20, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | -0.02 | -1.32% | 22,200 |
| Aug 19, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | -0.03 | -1.94% | 7,600 |
| Aug 18, 2026 | 1.53 | 1.62 | 1.51 | 1.55 | -0.01 | -0.64% | 6,900 |
| Aug 17, 2026 | 1.50 | 1.62 | 1.50 | 1.56 | +0.02 | +1.30% | 12,300 |
| Aug 14, 2026 | 1.51 | 1.57 | 1.50 | 1.54 | +0.03 | +1.99% | 17,800 |
65 days, newest first. Daily bars as drawn on the PULM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.