Get the Stockscreener App
6.11
8.72%
0.49
After Hours:
5.81
-0.30
-4.91%
Pulmatrix Inc Stock (PULM) Price History
The historical daily chart and data for Pulmatrix Inc stock (PULM), show that the latest closing stock price as of November 21, 2024, is $6.11.
- Pulmatrix Inc all-time high stock price is $4,235.00, occurred on March 21, 2014.
- The lowest Pulmatrix Inc stock price recorded was $1.55 on March 19, 2024. Since then, Pulmatrix Inc's stock price has risen over 294.19% to $6.11 now.
- The 52-week high stock price for PULM is $8.4399, representing a 38.13% increase from the current share price, occurred on November 18, 2024.
- The 52-week low stock price for PULM is $1.55, indicating a -74.63% decrease from the current share price, occurred on March 19, 2024.
- The closing price of Pulmatrix Inc (PULM) stock in the beginning of 2023 was $9.06. The stock closed the year at $3.88, a loss of over -57.17% for the year.
The table below shows more information about PULM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $6.45 | $5.63 | $0.8199 | 265,978.0 | +8.72% |
| Nov 20, 2024 | $6.40 | $5.35 | $1.05 | 244,634.0 | +3.50% |
| Nov 19, 2024 | $6.70 | $5.28 | $1.42 | 543,669.0 | -19.20% |
| Nov 18, 2024 | $8.44 | $6.66 | $1.78 | 1,435,606.0 | +2.44% |
| Nov 15, 2024 | $6.75 | $4.76 | $1.99 | 5,339,033.0 | +39.57% |
| Nov 14, 2024 | $7.87 | $3.85 | $4.02 | 14,864,451.0 | +32.02% |
| Nov 13, 2024 | $4.12 | $2.34 | $1.78 | 3,607,317.0 | +73.66% |
| Nov 12, 2024 | $2.10 | $2.05 | $0.0524 | 6,317.0 | -0.92% |
| Nov 11, 2024 | $2.07 | $2.00 | $0.07 | 7,265.0 | +0.93% |
| Nov 08, 2024 | $2.13 | $2.03 | $0.1005 | 26,809.0 | -1.44% |
| Nov 07, 2024 | $2.14 | $2.07 | $0.0714 | 21,274.0 | -2.35% |
| Nov 06, 2024 | $2.18 | $2.00 | $0.18 | 46,724.0 | +3.40% |
| Nov 05, 2024 | $2.17 | $2.03 | $0.1428 | 17,808.0 | -0.90% |
| Nov 04, 2024 | $2.23 | $2.03 | $0.20 | 18,367.0 | -2.40% |
| Nov 01, 2024 | $2.21 | $2.03 | $0.18 | 12,938.0 | -3.18% |
| Oct 31, 2024 | $2.27 | $2.17 | $0.0998 | 3,422.0 | +0.92% |
| Oct 30, 2024 | $2.28 | $2.18 | $0.10 | 31,250.0 | +0.00% |
| Oct 29, 2024 | $2.20 | $2.10 | $0.10 | 23,750.0 | +4.31% |
| Oct 28, 2024 | $2.10 | $2.01 | $0.09 | 8,983.0 | +3.47% |
| Oct 25, 2024 | $2.02 | $1.97 | $0.05 | 8,400.0 | +0.99% |
| Oct 24, 2024 | $2.06 | $2.00 | $0.06 | 3,923.0 | -2.44% |
| Oct 23, 2024 | $2.06 | $1.98 | $0.0783 | 6,859.0 | +3.02% |
Pulmatrix Inc Stock (PULM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pulmatrix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PULM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pulmatrix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pulmatrix Inc Stock (PULM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.44 | $2.00 | $6.44 | 26,724,168.0 | +177.73% |
| Oct, 2024 | $2.28 | $1.96 | $0.32 | 230,987.0 | +2.80% |
| Sep, 2024 | $2.22 | $1.78 | $0.44 | 209,625.0 | +3.38% |
| Aug, 2024 | $2.75 | $1.93 | $0.8199 | 303,788.0 | -4.61% |
| Jul, 2024 | $2.19 | $1.92 | $0.27 | 266,304.0 | +12.44% |
| Jun, 2024 | $1.99 | $1.83 | $0.1599 | 120,738.0 | +3.21% |
| May, 2024 | $2.09 | $1.72 | $0.37 | 293,782.0 | -1.58% |
| Apr, 2024 | $2.19 | $1.68 | $0.51 | 354,909.0 | +8.58% |
| Mar, 2024 | $2.00 | $1.55 | $0.45 | 265,123.0 | -12.06% |
| Feb, 2024 | $2.05 | $1.68 | $0.37 | 297,687.0 | +15.03% |
| Jan, 2024 | $2.34 | $1.71 | $0.63 | 489,162.0 | -6.99% |
Pulmatrix Inc Stock (PULM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.08 | $1.73 | $0.35 | 319,409.0 | -9.71% |
| Nov, 2023 | $2.11 | $1.64 | $0.47 | 240,542.0 | +8.99% |
| Oct, 2023 | $2.09 | $1.76 | $0.33 | 214,112.0 | -6.90% |
| Sep, 2023 | $2.45 | $2.00 | $0.4463 | 249,485.0 | -13.62% |
| Aug, 2023 | $2.73 | $2.33 | $0.4038 | 312,433.0 | -11.32% |
| Jul, 2023 | $2.84 | $2.52 | $0.32 | 282,321.0 | -1.12% |
| Jun, 2023 | $2.88 | $2.60 | $0.28 | 217,791.0 | -1.82% |
| May, 2023 | $3.14 | $2.63 | $0.51 | 336,278.0 | -7.13% |
| Apr, 2023 | $3.13 | $2.70 | $0.43 | 347,026.0 | +0.66% |
| Mar, 2023 | $3.52 | $2.77 | $0.7543 | 453,382.0 | -15.35% |
| Feb, 2023 | $4.20 | $3.33 | $0.8655 | 378,573.0 | -14.40% |
| Jan, 2023 | $4.49 | $3.20 | $1.29 | 1,528,368.0 | +3.87% |
Pulmatrix Inc Stock (PULM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.11 | $3.20 | $0.91 | 569,719.0 | +3.74% |
| Nov, 2022 | $4.18 | $3.42 | $0.7614 | 361,862.0 | +8.72% |
| Oct, 2022 | $4.00 | $3.17 | $0.835 | 487,424.0 | -3.64% |
| Sep, 2022 | $4.66 | $3.40 | $1.26 | 726,773.0 | -19.23% |
| Aug, 2022 | $7.50 | $4.27 | $3.23 | 7,346,376.0 | +0.45% |
| Jul, 2022 | $4.86 | $4.16 | $0.70 | 270,570.0 | -4.14% |
| Jun, 2022 | $5.45 | $4.03 | $1.42 | 352,388.0 | -15.04% |
| May, 2022 | $5.54 | $4.83 | $0.709 | 315,282.0 | +5.73% |
| Apr, 2022 | $6.85 | $5.01 | $1.84 | 400,243.0 | -25.18% |
| Mar, 2022 | $7.04 | $5.64 | $1.40 | 1,905,358.0 | +10.63% |
| Feb, 2022 | $8.60 | $5.85 | $2.75 | 766,417.6 | -21.83% |
| Jan, 2022 | $9.20 | $6.90 | $2.30 | 869,724.1 | -9.76% |
0.93%
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):