Pulmatrix, Inc. (PULM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.01

$2.12

5 DAY PERFORMANCE

+46.43%

1 MONTH PERFORMANCE

+38.51%

3 MONTH PERFORMANCE

+24.24%

6 MONTH PERFORMANCE

+50.74%

YEAR-TO-DATE PERFORMANCE

-8.07%

1 YEAR PERFORMANCE

-57.56%

Pulmatrix Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.52	$1.40 (-7.89%)	$1.52	$1.36	114.04 K	$5.11 M
11/04/2026	$1.29	$1.52 (17.83%)	$1.54	$1.06	218.82 K	$5.55 M
11/03/2026	$1.32	$1.33 (0.76%)	$1.47	$1.30	56.14 K	$4.86 M
11/02/2026	$1.37	$1.40 (2.19%)	$1.40	$1.34	5.50 K	$5.11 M
10/30/2026	$1.41	$1.40 (-0.71%)	$1.45	$1.35	9.60 K	$5.11 M
10/29/2026	$1.46	$1.42 (-2.74%)	$1.48	$1.31	5.91 K	$5.19 M
10/28/2026	$1.47	$1.50 (2.04%)	$1.54	$1.43	8.25 K	$5.48 M
10/27/2026	$1.45	$1.49 (2.76%)	$1.56	$1.42	68.88 K	$5.44 M
10/26/2026	$1.45	$1.44 (-0.69%)	$1.48	$1.39	6.40 K	$5.26 M
10/23/2026	$1.40	$1.48 (5.71%)	$1.48	$1.40	9.03 K	$5.41 M
10/22/2026	$1.49	$1.42 (-4.7%)	$1.52	$1.40	27.72 K	$5.19 M
10/21/2026	$1.40	$1.57 (12.14%)	$1.61	$1.38	130.74 K	$5.73 M
10/20/2026	$1.40	$1.43 (2.14%)	$1.44	$1.39	13.92 K	$5.22 M
10/19/2026	$1.35	$1.42 (5.19%)	$1.46	$1.35	37.22 K	$5.19 M
10/16/2026	$1.42	$1.36 (-4.23%)	$1.48	$1.35	15.00 K	$4.97 M
10/15/2026	$1.36	$1.41 (3.68%)	$1.49	$1.34	22.31 K	$5.15 M
10/14/2026	$1.36	$1.37 (0.74%)	$1.39	$1.35	10.15 K	$5.00 M
10/13/2026	$1.40	$1.38 (-1.43%)	$1.42	$1.36	32.84 K	$5.04 M
10/12/2026	$1.47	$1.43 (-2.72%)	$1.51	$1.42	8.60 K	$5.22 M
10/09/2026	$1.47	$1.46 (-0.68%)	$1.48	$1.43	4.40 K	$5.33 M
10/08/2026	$1.45	$1.53 (5.52%)	$1.58	$1.42	13.14 K	$5.59 M
10/07/2026	$1.46	$1.49 (2.05%)	$1.51	$1.43	11.90 K	$5.44 M
10/06/2026	$1.50	$1.43 (-4.67%)	$1.58	$1.41	19.50 K	$5.22 M
10/05/2026	$1.55	$1.48 (-4.52%)	$1.59	$1.45	24.31 K	$5.41 M
10/02/2026	$1.59	$1.57 (-1.26%)	$1.60	$1.48	15.30 K	$5.73 M
10/01/2026	$1.54	$1.54 (0%)	$1.55	$1.50	7.94 K	$5.62 M
09/30/2026	$1.54	$1.52 (-1.3%)	$1.58	$1.50	8.45 K	$5.55 M
09/29/2026	$1.59	$1.56 (-1.89%)	$1.63	$1.56	7.40 K	$5.70 M
09/28/2026	$1.68	$1.59 (-5.36%)	$1.68	$1.54	40.18 K	$5.81 M
09/25/2026	$1.64	$1.61 (-1.83%)	$1.70	$1.60	12.35 K	$5.88 M
09/24/2026	$1.69	$1.67 (-1.18%)	$1.72	$1.66	14.31 K	$6.10 M
09/23/2026	$1.72	$1.69 (-1.74%)	$1.76	$1.65	29.67 K	$6.17 M
09/22/2026	$1.77	$1.70 (-3.95%)	$1.78	$1.65	113.24 K	$6.21 M
09/21/2026	$1.39	$1.68 (20.86%)	$1.68	$1.39	259.33 K	$6.14 M
09/18/2026	$1.40	$1.44 (2.86%)	$1.46	$1.38	23.20 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	$1.43	$1.45 (1.4%)	$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