5 DAY PERFORMANCE
+46.43%
1 MONTH PERFORMANCE
+36.67%
3 MONTH PERFORMANCE
+40.41%
6 MONTH PERFORMANCE
-17.67%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-58.84%
Pulmatrix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.42 | $1.68 (18.31%) | $1.68 | $1.42 | 243.16 K | $5.22 M |
| 09/18/2026 | $1.40 | $1.44 (2.86%) | $1.46 | $1.38 | 23.00 K | $5.26 M |
| 09/17/2026 | $1.40 | $1.43 (2.14%) | $1.43 | $1.38 | 14.41 K | $5.22 M |
| 09/16/2026 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 17.10 K | $5.11 M |
| 09/15/2026 | $1.42 | $1.45 (2.11%) | $1.45 | $1.41 | 3.41 K | $5.30 M |
| 09/14/2026 | $1.39 | $1.45 (4.32%) | $1.47 | $1.39 | 7.52 K | $5.30 M |
| 09/11/2026 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.41 | 7.30 K | $5.15 M |
| 09/10/2026 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.40 | 24.54 K | $5.33 M |
| 09/09/2026 | $1.49 | $1.48 (-0.67%) | $1.66 | $1.43 | 328.54 K | $5.41 M |
| 09/08/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.36 | 7.40 K | $5.11 M |
| 09/04/2026 | $1.36 | $1.39 (2.21%) | $1.45 | $1.36 | 20.20 K | $5.08 M |
| 09/03/2026 | $1.44 | $1.36 (-5.56%) | $1.46 | $1.36 | 20.35 K | $4.97 M |
| 09/02/2026 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.43 | 18.40 K | $5.37 M |
| 09/01/2026 | $1.53 | $1.53 (0%) | $1.53 | $1.53 | 939 | $5.59 M |
| 08/31/2026 | $1.45 | $1.47 (1.38%) | $1.49 | $1.45 | 2.60 K | $5.37 M |
| 08/28/2026 | $1.49 | $1.51 (1.34%) | $1.52 | $1.46 | 3.32 K | $5.51 M |
| 08/27/2026 | $1.50 | $1.52 (1.33%) | $1.60 | $1.47 | 14.05 K | $5.55 M |
| 08/26/2026 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.53 | 5.31 K | $5.59 M |
| 08/25/2026 | $1.49 | $1.60 (7.38%) | $1.60 | $1.49 | 12.20 K | $5.84 M |
| 08/24/2026 | $1.43 | $1.55 (8.39%) | $1.58 | $1.43 | 16.85 K | $5.66 M |
| 08/21/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.49 | 39.81 K | $5.48 M |
| 08/20/2026 | $1.50 | $1.50 (0%) | $1.56 | $1.50 | 22.43 K | $5.48 M |
| 08/19/2026 | $1.50 | $1.52 (1.33%) | $1.52 | $1.50 | 7.82 K | $5.55 M |
| 08/18/2026 | $1.53 | $1.55 (1.31%) | $1.62 | $1.51 | 6.92 K | $5.66 M |
| 08/17/2026 | $1.50 | $1.56 (4%) | $1.62 | $1.50 | 12.30 K | $5.70 M |
| 08/14/2026 | $1.51 | $1.54 (1.99%) | $1.57 | $1.50 | 17.80 K | $5.62 M |
| 08/13/2026 | $1.45 | $1.51 (4.14%) | $1.60 | $1.45 | 20.61 K | $5.51 M |
| 08/12/2026 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 2 | $5.84 M |
| 08/11/2026 | $1.59 | $1.60 (0.63%) | $1.60 | $1.58 | 5.80 K | $5.84 M |
| 08/10/2026 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.56 | 9.30 K | $5.73 M |
| 08/07/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.66 | 1.40 K | $6.06 M |
| 08/06/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.66 | 1.55 K | $6.06 M |
| 08/05/2026 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.65 | 4.00 K | $6.03 M |
| 08/04/2026 | $1.64 | $1.66 (1.22%) | $1.72 | $1.64 | 17.33 K | $6.06 M |
| 08/03/2026 | $1.69 | $1.74 (2.96%) | $1.75 | $1.67 | 7.55 K | $6.35 M |
| 07/31/2026 | $1.69 | $1.74 (2.96%) | $1.74 | $1.63 | 16.40 K | $6.35 M |
| 07/30/2026 | $1.66 | $1.70 (2.41%) | $1.70 | $1.64 | 12.17 K | $6.21 M |
| 07/29/2026 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.67 | 17.70 K | $6.10 M |
| 07/28/2026 | $1.68 | $1.68 (0%) | $1.72 | $1.68 | 11.84 K | $6.14 M |
| 07/27/2026 | $1.64 | $1.73 (5.49%) | $1.76 | $1.64 | 9.13 K | $6.32 M |
| 07/24/2026 | $1.78 | $1.65 (-7.3%) | $1.78 | $1.65 | 14.90 K | $6.03 M |
| 07/23/2026 | $1.67 | $1.77 (5.99%) | $1.80 | $1.67 | 20.60 K | $6.46 M |
| 07/22/2026 | $1.63 | $1.69 (3.68%) | $1.70 | $1.63 | 3.62 K | $6.17 M |
| 07/21/2026 | $1.65 | $1.70 (3.03%) | $1.70 | $1.65 | 4.10 K | $6.21 M |
| 07/20/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.62 | 12.80 K | $6.14 M |
| 07/17/2026 | $1.60 | $1.69 (5.62%) | $1.69 | $1.60 | 20.80 K | $6.17 M |
| 07/16/2026 | $1.58 | $1.61 (1.9%) | $1.62 | $1.57 | 14.61 K | $5.88 M |
| 07/15/2026 | $1.56 | $1.57 (0.64%) | $1.61 | $1.56 | 11.40 K | $5.73 M |
| 07/14/2026 | $1.62 | $1.62 (0%) | $1.63 | $1.57 | 25.80 K | $5.92 M |
| 07/13/2026 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.62 | 14.80 K | $6.10 M |
| 07/10/2026 | $1.70 | $1.72 (1.18%) | $1.79 | $1.62 | 46.12 K | $6.28 M |
| 07/09/2026 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.70 | 55.20 K | $6.57 M |
| 07/08/2026 | $1.70 | $1.88 (10.59%) | $1.88 | $1.65 | 40.44 K | $6.87 M |
| 07/07/2026 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.68 | 33.31 K | $6.32 M |
| 07/06/2026 | $1.67 | $1.73 (3.59%) | $1.74 | $1.66 | 18.50 K | $6.32 M |
| 07/02/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.58 | 34.70 K | $6.28 M |
| 07/01/2026 | $1.71 | $1.74 (1.75%) | $1.74 | $1.61 | 17.90 K | $6.35 M |
| 06/30/2026 | $1.57 | $1.70 (8.28%) | $1.70 | $1.57 | 15.25 K | $6.21 M |
| 06/29/2026 | $1.58 | $1.63 (3.16%) | $1.69 | $1.52 | 25.50 K | $5.95 M |
| 06/26/2026 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.58 | 27.45 K | $5.99 M |
| 06/25/2026 | $1.54 | $1.67 (8.44%) | $1.67 | $1.51 | 148.37 K | $6.10 M |
| 06/24/2026 | $1.47 | $1.53 (4.08%) | $1.58 | $1.46 | 28.35 K | $5.59 M |
| 06/23/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.44 | 52.87 K | $5.48 M |
| 06/22/2026 | $1.46 | $1.54 (5.48%) | $1.62 | $1.41 | 176.23 K | $5.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
