Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
2.050
+0.030 (1.49%)
Mar 9, 2026, 2:49 PM EDT - Market open
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.03 | 2.12 | 2.01 | 2.03 | - | 0.50% | 36,207 |
| Mar 6, 2026 | 2.15 | 2.20 | 2.02 | 2.02 | 2.02 | -5.61% | 50,996 |
| Mar 5, 2026 | 2.09 | 2.22 | 2.02 | 2.14 | 2.14 | -0.93% | 47,795 |
| Mar 4, 2026 | 2.11 | 2.23 | 2.10 | 2.16 | 2.16 | 4.35% | 43,261 |
| Mar 3, 2026 | 1.76 | 2.15 | 1.63 | 2.07 | 2.07 | 9.52% | 187,874 |
| Mar 2, 2026 | 2.14 | 2.33 | 1.85 | 1.89 | 1.89 | -36.79% | 397,601 |
| Feb 27, 2026 | 2.94 | 3.18 | 2.92 | 2.99 | 2.99 | 2.75% | 12,355 |
| Feb 26, 2026 | 3.20 | 3.21 | 2.77 | 2.91 | 2.91 | -9.35% | 44,634 |
| Feb 25, 2026 | 3.37 | 3.40 | 3.11 | 3.21 | 3.21 | -3.60% | 10,992 |
| Feb 24, 2026 | 3.16 | 3.33 | 3.10 | 3.33 | 3.33 | 6.73% | 17,794 |
| Feb 23, 2026 | 2.91 | 3.27 | 2.82 | 3.12 | 3.12 | 9.70% | 52,820 |
| Feb 20, 2026 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 3.80% | 4,484 |
| Feb 19, 2026 | 2.55 | 2.84 | 2.55 | 2.74 | 2.74 | 4.66% | 12,577 |
| Feb 18, 2026 | 2.58 | 2.63 | 2.53 | 2.62 | 2.62 | 8.18% | 36,247 |
| Feb 17, 2026 | 2.45 | 2.50 | 2.36 | 2.42 | 2.42 | -0.62% | 15,660 |
| Feb 13, 2026 | 2.47 | 2.53 | 2.44 | 2.44 | 2.44 | -1.02% | 8,540 |
| Feb 12, 2026 | 2.39 | 2.46 | 2.39 | 2.46 | 2.46 | 3.36% | 1,074 |
| Feb 11, 2026 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | -2.86% | 6,578 |
| Feb 10, 2026 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -0.41% | 5,466 |
| Feb 9, 2026 | 2.48 | 2.48 | 2.41 | 2.46 | 2.46 | -0.81% | 7,962 |
| Feb 6, 2026 | 2.50 | 2.60 | 2.48 | 2.48 | 2.48 | -0.40% | 8,913 |
| Feb 5, 2026 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | -3.08% | 8,762 |
| Feb 4, 2026 | 2.64 | 2.68 | 2.56 | 2.57 | 2.57 | -1.19% | 6,986 |
| Feb 3, 2026 | 2.63 | 2.63 | 2.56 | 2.60 | 2.60 | 0.39% | 13,568 |
| Feb 2, 2026 | 2.59 | 2.64 | 2.56 | 2.59 | 2.59 | 0.78% | 11,753 |
| Jan 30, 2026 | 2.59 | 2.67 | 2.55 | 2.57 | 2.57 | -1.91% | 6,488 |
| Jan 29, 2026 | 2.68 | 2.68 | 2.55 | 2.62 | 2.62 | -1.87% | 6,035 |
| Jan 28, 2026 | 2.57 | 2.80 | 2.53 | 2.67 | 2.67 | 2.46% | 12,090 |
| Jan 27, 2026 | 2.57 | 2.79 | 2.53 | 2.61 | 2.61 | 2.60% | 3,742 |
| Jan 26, 2026 | 2.67 | 2.67 | 2.47 | 2.54 | 2.54 | -4.44% | 11,384 |
| Jan 23, 2026 | 2.61 | 2.86 | 2.60 | 2.66 | 2.66 | -0.82% | 5,018 |
| Jan 22, 2026 | 2.67 | 2.73 | 2.61 | 2.68 | 2.68 | 1.90% | 8,543 |
| Jan 21, 2026 | 2.68 | 2.96 | 2.63 | 2.63 | 2.63 | -1.50% | 29,532 |
| Jan 20, 2026 | 2.60 | 2.67 | 2.50 | 2.67 | 2.67 | 1.71% | 5,686 |
| Jan 16, 2026 | 2.53 | 2.69 | 2.46 | 2.63 | 2.63 | 3.75% | 16,977 |
| Jan 15, 2026 | 2.35 | 2.70 | 2.35 | 2.53 | 2.53 | 6.75% | 32,064 |
| Jan 14, 2026 | 2.32 | 2.50 | 2.30 | 2.37 | 2.37 | 1.72% | 19,449 |
| Jan 13, 2026 | 2.35 | 2.38 | 2.29 | 2.33 | 2.33 | -0.85% | 7,538 |
| Jan 12, 2026 | 2.38 | 2.58 | 2.23 | 2.35 | 2.35 | -0.42% | 19,800 |
| Jan 9, 2026 | 2.36 | 2.40 | 2.36 | 2.36 | 2.36 | 0.43% | 12,637 |
| Jan 8, 2026 | 2.28 | 2.39 | 2.27 | 2.35 | 2.35 | 2.17% | 24,653 |
| Jan 7, 2026 | 2.29 | 2.35 | 2.28 | 2.30 | 2.30 | - | 9,891 |
| Jan 6, 2026 | 2.29 | 2.35 | 2.25 | 2.30 | 2.30 | 1.32% | 22,508 |
| Jan 5, 2026 | 2.27 | 2.36 | 2.25 | 2.27 | 2.27 | 0.44% | 14,559 |
| Jan 2, 2026 | 2.23 | 2.33 | 2.17 | 2.26 | 2.26 | 1.35% | 33,527 |
| Dec 31, 2025 | 2.22 | 2.25 | 2.15 | 2.23 | 2.23 | 2.29% | 30,628 |
| Dec 30, 2025 | 2.23 | 2.30 | 2.15 | 2.18 | 2.18 | -1.80% | 35,602 |
| Dec 29, 2025 | 2.31 | 2.44 | 2.19 | 2.22 | 2.22 | -5.13% | 33,255 |
| Dec 26, 2025 | 2.28 | 2.38 | 2.25 | 2.34 | 2.34 | 2.18% | 22,215 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.21 | 2.29 | 2.29 | -2.97% | 23,541 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -4.45% | 33,436 |
| Dec 22, 2025 | 2.35 | 2.66 | 2.22 | 2.47 | 2.47 | 4.22% | 118,617 |
| Dec 19, 2025 | 3.61 | 3.69 | 2.32 | 2.37 | 2.37 | -36.29% | 215,430 |
| Dec 18, 2025 | 4.11 | 4.11 | 3.71 | 3.72 | 3.72 | -8.15% | 17,120 |
| Dec 17, 2025 | 4.08 | 4.29 | 4.05 | 4.05 | 4.05 | -1.22% | 5,534 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | -5.75% | 7,451 |
| Dec 15, 2025 | 4.73 | 4.94 | 4.35 | 4.35 | 4.35 | -5.02% | 18,172 |
| Dec 12, 2025 | 4.05 | 4.80 | 4.05 | 4.58 | 4.58 | 15.66% | 35,621 |
| Dec 11, 2025 | 4.04 | 4.07 | 3.96 | 3.96 | 3.96 | 0.25% | 5,990 |
| Dec 10, 2025 | 4.27 | 4.48 | 3.95 | 3.95 | 3.95 | -9.61% | 11,826 |
| Dec 9, 2025 | 4.01 | 4.46 | 4.01 | 4.37 | 4.37 | 8.98% | 6,051 |
| Dec 8, 2025 | 4.01 | 4.01 | 3.92 | 4.01 | 4.01 | -1.72% | 23,280 |
| Dec 5, 2025 | 4.28 | 4.28 | 3.90 | 4.08 | 4.08 | -4.45% | 19,110 |
| Dec 4, 2025 | 4.40 | 4.44 | 4.26 | 4.27 | 4.27 | -3.61% | 5,587 |
| Dec 3, 2025 | 4.31 | 4.45 | 4.30 | 4.43 | 4.43 | - | 7,115 |
| Dec 2, 2025 | 4.45 | 4.58 | 4.34 | 4.43 | 4.43 | -3.06% | 4,905 |
| Dec 1, 2025 | 4.36 | 4.67 | 4.36 | 4.57 | 4.57 | 2.70% | 8,531 |
| Nov 28, 2025 | 4.61 | 4.61 | 4.37 | 4.45 | 4.45 | -0.89% | 8,561 |
| Nov 26, 2025 | 4.61 | 4.80 | 4.44 | 4.49 | 4.49 | 3.94% | 14,966 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -4.00% | 6,941 |
| Nov 24, 2025 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | -4.26% | 6,718 |
| Nov 21, 2025 | 4.56 | 4.72 | 4.36 | 4.70 | 4.70 | 0.75% | 3,947 |
| Nov 20, 2025 | 4.31 | 4.85 | 4.26 | 4.67 | 4.67 | 6.51% | 6,999 |
| Nov 19, 2025 | 4.65 | 4.65 | 4.38 | 4.38 | 4.38 | -2.67% | 5,197 |
| Nov 18, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -5.26% | 7,438 |
| Nov 17, 2025 | 4.74 | 4.98 | 4.74 | 4.75 | 4.75 | 0.85% | 1,262 |
| Nov 14, 2025 | 4.74 | 4.97 | 4.61 | 4.71 | 4.71 | -3.70% | 5,323 |
| Nov 13, 2025 | 4.86 | 4.94 | 4.86 | 4.89 | 4.89 | 0.23% | 2,185 |
| Nov 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.49% | 992 |
| Nov 11, 2025 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | 0.54% | 1,227 |
| Nov 10, 2025 | 4.80 | 4.94 | 4.80 | 4.83 | 4.83 | -0.41% | 3,180 |
| Nov 7, 2025 | 4.69 | 4.91 | 4.59 | 4.85 | 4.85 | 1.51% | 6,047 |
| Nov 6, 2025 | 4.75 | 4.89 | 4.65 | 4.78 | 4.78 | -1.08% | 6,811 |
| Nov 5, 2025 | 4.78 | 4.96 | 4.78 | 4.83 | 4.83 | 1.26% | 2,319 |
| Nov 4, 2025 | 4.85 | 4.99 | 4.75 | 4.77 | 4.77 | -2.25% | 5,251 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.75 | 4.88 | 4.88 | -1.01% | 6,824 |
| Oct 31, 2025 | 4.90 | 4.98 | 4.83 | 4.93 | 4.93 | -0.20% | 6,767 |
| Oct 30, 2025 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 1.23% | 5,851 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.81 | 4.88 | 4.88 | 0.21% | 2,991 |
| Oct 28, 2025 | 4.82 | 4.90 | 4.82 | 4.87 | 4.87 | -1.22% | 3,462 |
| Oct 27, 2025 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 1.86% | 2,925 |
| Oct 24, 2025 | 4.85 | 4.91 | 4.78 | 4.84 | 4.84 | -0.21% | 3,242 |
| Oct 23, 2025 | 4.86 | 4.87 | 4.75 | 4.85 | 4.85 | -1.12% | 1,854 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.50 | 4.91 | 4.91 | -0.75% | 14,252 |
| Oct 21, 2025 | 5.06 | 5.08 | 4.81 | 4.94 | 4.94 | -1.36% | 3,657 |
| Oct 20, 2025 | 4.80 | 5.24 | 4.80 | 5.01 | 5.01 | 4.09% | 38,280 |
| Oct 17, 2025 | 4.87 | 4.96 | 4.67 | 4.81 | 4.81 | 3.73% | 12,829 |
| Oct 16, 2025 | 4.62 | 4.84 | 4.58 | 4.64 | 4.64 | -2.48% | 39,153 |
| Oct 15, 2025 | 4.99 | 5.00 | 4.68 | 4.76 | 4.76 | -2.90% | 12,874 |
| Oct 14, 2025 | 4.90 | 4.94 | 4.85 | 4.90 | 4.90 | - | 4,716 |