5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
-14.07%
3 MONTH PERFORMANCE
+8.45%
6 MONTH PERFORMANCE
+251.40%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
+253.37%
Pulmatrix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.49 | $8.11 (8.28%) | $8.14 | $7.39 | 25,999 | $29.15 M |
| 03/11/2025 | $6.94 | $7.39 (6.48%) | $7.39 | $6.94 | 16,100 | $26.99 M |
| 03/10/2025 | $7.10 | $6.78 (-4.51%) | $7.23 | $6.43 | 58,401 | $24.76 M |
| 03/07/2025 | $7.14 | $7.16 (0.28%) | $7.68 | $7.14 | 16,700 | $26.15 M |
| 03/06/2025 | $7.63 | $7.26 (-4.85%) | $7.63 | $7.15 | 24,900 | $26.52 M |
| 03/05/2025 | $7.30 | $7.63 (4.52%) | $7.66 | $7.21 | 13,122 | $27.87 M |
| 03/04/2025 | $7.80 | $7.14 (-8.46%) | $7.80 | $6.82 | 55,946 | $26.08 M |
| 03/03/2025 | $8.20 | $7.79 (-5%) | $8.40 | $7.73 | 22,700 | $28.45 M |
| 02/28/2025 | $7.70 | $8.08 (4.94%) | $8.18 | $7.70 | 15,733 | $29.51 M |
| 02/27/2025 | $8.00 | $7.72 (-3.5%) | $8.05 | $7.72 | 19,532 | $28.20 M |
| 02/26/2025 | $8.43 | $8.14 (-3.44%) | $8.75 | $7.85 | 34,523 | $29.73 M |
| 02/25/2025 | $8.00 | $8.28 (3.5%) | $8.40 | $8.00 | 36,800 | $30.24 M |
| 02/24/2025 | $8.99 | $7.83 (-12.9%) | $9.47 | $7.60 | 102,200 | $28.60 M |
| 02/21/2025 | $9.17 | $8.92 (-2.73%) | $9.36 | $8.81 | 20,559 | $32.58 M |
| 02/20/2025 | $9.51 | $9.01 (-5.26%) | $9.59 | $8.80 | 43,026 | $32.91 M |
| 02/19/2025 | $10.10 | $9.39 (-7.03%) | $10.35 | $9.25 | 58,200 | $34.29 M |
| 02/18/2025 | $8.01 | $10.02 (25.09%) | $10.40 | $8.01 | 249,114 | $36.60 M |
| 02/14/2025 | $7.55 | $7.73 (2.38%) | $7.83 | $7.46 | 24,232 | $28.23 M |
| 02/13/2025 | $7.44 | $7.49 (0.67%) | $7.52 | $7.29 | 10,600 | $27.36 M |
| 02/12/2025 | $7.50 | $7.32 (-2.4%) | $7.50 | $7.29 | 8,042 | $26.73 M |
| 02/11/2025 | $7.57 | $7.49 (-1.06%) | $7.88 | $7.46 | 5,726 | $27.36 M |
| 02/10/2025 | $7.25 | $7.58 (4.55%) | $7.58 | $7.25 | 12,217 | $27.68 M |
| 02/07/2025 | $7.58 | $7.24 (-4.49%) | $7.58 | $7.20 | 11,100 | $26.44 M |
| 02/06/2025 | $7.45 | $7.58 (1.74%) | $7.68 | $7.45 | 7,430 | $27.68 M |
| 02/05/2025 | $7.29 | $7.39 (1.37%) | $7.45 | $7.16 | 9,134 | $26.99 M |
| 02/04/2025 | $7.50 | $7.03 (-6.27%) | $7.50 | $7.02 | 16,921 | $25.68 M |
| 02/03/2025 | $7.53 | $7.50 (-0.4%) | $7.66 | $7.20 | 38,200 | $27.39 M |
| 01/31/2025 | $7.81 | $7.70 (-1.41%) | $7.87 | $7.52 | 23,709 | $28.12 M |
| 01/30/2025 | $7.90 | $7.67 (-2.91%) | $8.14 | $7.67 | 44,541 | $28.01 M |
| 01/29/2025 | $7.00 | $7.90 (12.86%) | $7.92 | $7.00 | 48,982 | $28.85 M |
| 01/28/2025 | $7.19 | $7.00 (-2.64%) | $7.20 | $6.84 | 24,739 | $25.57 M |
| 01/27/2025 | $7.11 | $6.97 (-1.97%) | $7.27 | $6.88 | 38,500 | $25.46 M |
| 01/24/2025 | $6.94 | $7.28 (4.9%) | $7.34 | $6.86 | 41,315 | $26.59 M |
| 01/23/2025 | $6.20 | $6.89 (11.13%) | $6.98 | $6.15 | 41,368 | $25.16 M |
| 01/22/2025 | $6.00 | $6.11 (1.83%) | $6.24 | $6.00 | 8,055 | $22.32 M |
| 01/21/2025 | $6.20 | $5.98 (-3.55%) | $6.20 | $5.95 | 19,433 | $21.84 M |
| 01/17/2025 | $6.20 | $6.11 (-1.45%) | $6.30 | $6.11 | 16,800 | $22.32 M |
| 01/16/2025 | $5.98 | $6.14 (2.68%) | $6.14 | $5.95 | 10,632 | $22.43 M |
| 01/15/2025 | $6.00 | $5.94 (-1%) | $6.05 | $5.90 | 14,500 | $21.69 M |
| 01/14/2025 | $6.00 | $5.90 (-1.67%) | $6.12 | $5.90 | 26,547 | $21.55 M |
| 01/13/2025 | $5.99 | $5.99 (0%) | $6.12 | $5.92 | 25,600 | $21.88 M |
| 01/10/2025 | $6.04 | $6.01 (-0.5%) | $6.14 | $5.90 | 51,300 | $21.95 M |
| 01/08/2025 | $6.24 | $5.99 (-4.01%) | $6.48 | $5.85 | 53,300 | $21.88 M |
| 01/07/2025 | $6.50 | $6.26 (-3.69%) | $6.72 | $6.22 | 23,400 | $22.86 M |
| 01/06/2025 | $7.16 | $6.29 (-12.15%) | $7.16 | $6.11 | 94,009 | $22.97 M |
| 01/03/2025 | $7.78 | $7.20 (-7.46%) | $8.04 | $6.98 | 108,100 | $26.30 M |
| 01/02/2025 | $6.96 | $7.65 (9.91%) | $7.66 | $6.93 | 76,516 | $27.94 M |
| 12/31/2024 | $6.86 | $6.98 (1.75%) | $6.98 | $6.66 | 31,102 | $25.49 M |
| 12/30/2024 | $6.53 | $6.86 (5.05%) | $6.86 | $6.20 | 60,058 | $25.05 M |
| 12/27/2024 | $6.27 | $6.40 (2.07%) | $6.60 | $6.12 | 51,209 | $23.37 M |
| 12/26/2024 | $6.07 | $6.26 (3.13%) | $6.29 | $6.00 | 39,678 | $22.86 M |
| 12/24/2024 | $5.75 | $6.06 (5.39%) | $6.10 | $5.75 | 17,000 | $22.13 M |
| 12/23/2024 | $5.86 | $5.76 (-1.71%) | $5.99 | $5.72 | 29,608 | $21.04 M |
| 12/20/2024 | $5.91 | $6.00 (1.52%) | $6.08 | $5.80 | 56,900 | $21.91 M |
| 12/19/2024 | $6.20 | $5.91 (-4.68%) | $6.25 | $5.83 | 37,300 | $21.59 M |
| 12/18/2024 | $6.28 | $6.17 (-1.75%) | $6.57 | $6.05 | 65,532 | $22.53 M |
| 12/17/2024 | $6.32 | $6.17 (-2.37%) | $6.54 | $6.02 | 87,100 | $22.53 M |
| 12/16/2024 | $5.75 | $6.04 (5.04%) | $6.14 | $5.65 | 76,259 | $22.06 M |
| 12/13/2024 | $5.88 | $5.75 (-2.21%) | $6.06 | $5.67 | 74,069 | $21.00 M |
| 12/12/2024 | $5.91 | $5.80 (-1.86%) | $6.17 | $5.80 | 37,346 | $21.18 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.
