Get the Stockscreener App
6.48
0.63%
-0.041
After Hours:
6.62
0.14
+2.16%
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 May 16, 2025, is $6.48.
- 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 318.06% to $6.48 now.
- The 52-week high stock price for PULM is $10.40, representing a 60.49% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PULM is $1.72, indicating a -73.46% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Pulmatrix Inc (PULM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $6.88 | $6.48 | $0.40 | 8,104.0 | -0.63% |
| May 15, 2025 | $6.65 | $6.30 | $0.35 | 16,362.0 | +6.55% |
| May 14, 2025 | $6.57 | $6.12 | $0.445 | 10,048.0 | -4.38% |
| May 13, 2025 | $6.50 | $6.22 | $0.28 | 9,002.0 | +2.56% |
| May 12, 2025 | $6.68 | $5.98 | $0.7035 | 21,199.0 | +0.65% |
| May 09, 2025 | $6.25 | $6.05 | $0.20 | 5,392.0 | +1.81% |
| May 08, 2025 | $6.22 | $5.88 | $0.34 | 12,309.0 | -3.18% |
| May 07, 2025 | $6.85 | $6.12 | $0.73 | 10,454.0 | +0.75% |
| May 06, 2025 | $6.40 | $6.21 | $0.19 | 3,644.0 | -2.60% |
| May 05, 2025 | $6.41 | $6.23 | $0.1793 | 8,361.0 | +0.47% |
| May 02, 2025 | $6.52 | $6.32 | $0.2001 | 6,778.0 | -2.21% |
| May 01, 2025 | $6.80 | $6.49 | $0.3099 | 9,222.0 | -1.30% |
| Apr 30, 2025 | $6.68 | $6.35 | $0.33 | 5,655.0 | +4.92% |
| Apr 29, 2025 | $6.54 | $6.30 | $0.2439 | 3,073.0 | -3.14% |
| Apr 28, 2025 | $6.70 | $6.36 | $0.343 | 8,655.0 | -3.07% |
| Apr 25, 2025 | $6.84 | $6.60 | $0.24 | 8,398.0 | -0.89% |
| Apr 24, 2025 | $6.78 | $6.40 | $0.38 | 11,144.0 | +4.64% |
| Apr 23, 2025 | $6.75 | $6.31 | $0.4372 | 8,775.0 | +2.54% |
| Apr 22, 2025 | $6.40 | $6.27 | $0.13 | 6,482.0 | +2.44% |
| Apr 21, 2025 | $6.51 | $6.09 | $0.425 | 13,501.0 | -2.44% |
| Apr 17, 2025 | $6.50 | $5.60 | $0.90 | 12,398.0 | +14.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.88 | $5.88 | $1.00 | 128,979.0 | -1.97% |
| Apr, 2025 | $6.84 | $5.12 | $1.72 | 314,940.0 | -0.75% |
| Mar, 2025 | $8.70 | $6.43 | $2.27 | 413,119.0 | -17.57% |
| Feb, 2025 | $10.40 | $7.02 | $3.38 | 721,675.0 | +4.94% |
| Jan, 2025 | $8.14 | $5.85 | $2.29 | 787,472.0 | +10.32% |
Pulmatrix Inc Stock (PULM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.00 | $5.41 | $1.59 | 1,635,737.0 | +3.31% |
| Nov, 2024 | $8.44 | $2.00 | $6.44 | 27,442,815.0 | +201.82% |
| 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% |
1.54%
7.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):