Skip to main content
Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.580
-0.090 (-5.39%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
+0.060 (3.80%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Pulmatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.691.731.581.641.64-1.80%27,449
Jun 25, 20261.541.671.511.671.679.15%143,335
Jun 24, 20261.471.581.461.531.532.00%27,646
Jun 23, 20261.521.521.441.501.50-2.60%52,679
Jun 22, 20261.461.621.411.541.545.48%174,375
Jun 18, 20261.481.511.411.461.46-2.67%1,379,384
Jun 17, 20261.491.501.461.501.500.67%12,665
Jun 16, 20261.401.571.401.491.495.67%60,204
Jun 15, 20261.371.441.371.411.410.71%9,820
Jun 12, 20261.411.451.381.401.401.45%23,651
Jun 11, 20261.381.421.371.381.380.73%12,287
Jun 10, 20261.331.381.331.371.37-0.72%3,016
Jun 9, 20261.431.431.281.381.38-2.82%46,341
Jun 8, 20261.321.551.321.421.426.77%141,743
Jun 5, 20261.301.351.301.331.330.76%32,204
Jun 4, 20261.281.351.221.321.322.33%13,315
Jun 3, 20261.301.371.291.291.29-2.27%13,285
Jun 2, 20261.371.381.281.321.32-5.04%29,593
Jun 1, 20261.371.391.301.391.39-22,742
May 29, 20261.411.411.301.391.390.72%12,057
May 28, 20261.371.451.371.381.381.47%21,027
May 27, 20261.311.371.311.361.361.49%14,729
May 26, 20261.341.351.301.341.34-18,307
May 22, 20261.401.401.301.341.34-2.19%23,054
May 21, 20261.281.411.271.371.377.87%24,879
May 20, 20261.241.281.241.271.270.79%18,056
May 19, 20261.261.271.251.261.26-6,233
May 18, 20261.261.271.221.261.260.80%26,058
May 15, 20261.261.271.251.251.25-1.57%17,491
May 14, 20261.311.311.251.271.27-30,264
May 13, 20261.231.301.231.271.271.60%17,598
May 12, 20261.271.281.251.251.25-7,998
May 11, 20261.261.311.251.251.25-3.63%10,224
May 8, 20261.301.341.281.301.30-0.22%10,140
May 7, 20261.331.341.281.301.30-4.41%11,412
May 6, 20261.381.401.351.361.36-11,825
May 5, 20261.291.381.291.361.363.82%34,364
May 4, 20261.251.391.251.311.311.55%19,652
May 1, 20261.271.321.261.291.292.38%4,178
Apr 30, 20261.341.341.251.261.261.61%12,486
Apr 29, 20261.301.301.241.241.24-3.13%15,132
Apr 28, 20261.321.361.281.281.28-3.76%40,344
Apr 27, 20261.371.391.251.331.33-1.48%27,954
Apr 24, 20261.381.381.351.351.35-3.57%5,652
Apr 23, 20261.381.421.351.401.40-31,911
Apr 22, 20261.431.431.381.401.401.45%33,075
Apr 21, 20261.391.461.271.381.382.60%177,491
Apr 20, 20261.261.381.251.351.356.75%52,699
Apr 17, 20261.241.291.201.261.260.80%67,044
Apr 16, 20261.271.321.211.251.25-13,370
Apr 15, 20261.231.341.231.251.250.40%28,793
Apr 14, 20261.251.301.211.251.252.89%13,676
Apr 13, 20261.201.281.161.211.210.83%17,216
Apr 10, 20261.271.291.181.201.20-4.76%14,571
Apr 9, 20261.271.301.221.261.265.88%23,539
Apr 8, 20261.261.341.181.191.19-5.56%33,802
Apr 7, 20261.321.401.251.261.26-4.55%22,587
Apr 6, 20261.321.361.301.321.320.76%10,087
Apr 2, 20261.351.391.281.311.31-0.76%25,190
Apr 1, 20261.311.471.301.321.322.33%78,508
Mar 31, 20261.211.381.211.291.294.88%23,586
Mar 30, 20261.311.321.201.231.23-9.56%53,145
Mar 27, 20261.421.461.321.361.36-9.93%145,350
Mar 26, 20261.561.661.411.511.51-28.77%808,240
Mar 25, 20262.152.172.102.122.12-1.40%7,806
Mar 24, 20262.282.282.112.152.15-4.87%11,955
Mar 23, 20262.422.422.202.262.26-9.24%24,904
Mar 20, 20262.112.492.102.492.4915.81%83,004
Mar 19, 20262.072.192.012.152.153.86%48,128
Mar 18, 20262.102.162.072.072.07-1.90%3,786
Mar 17, 20262.122.202.112.112.11-1.40%19,752
Mar 16, 20262.082.212.062.142.141.42%19,460
Mar 13, 20262.122.152.082.112.11-2.31%10,821
Mar 12, 20262.162.232.152.162.16-2.26%9,647
Mar 11, 20262.192.282.192.212.21-0.90%7,620
Mar 10, 20262.052.252.052.232.238.78%41,660
Mar 9, 20262.032.122.002.052.051.49%46,973
Mar 6, 20262.152.202.022.022.02-5.61%50,996
Mar 5, 20262.092.222.022.142.14-0.93%47,795
Mar 4, 20262.112.232.102.162.164.35%44,374
Mar 3, 20261.762.151.632.072.079.52%188,455
Mar 2, 20262.142.331.851.891.89-36.79%398,775
Feb 27, 20262.943.182.922.992.992.75%12,355
Feb 26, 20263.203.212.772.912.91-9.35%44,634
Feb 25, 20263.373.403.113.213.21-3.60%10,992
Feb 24, 20263.163.333.103.333.336.73%17,794
Feb 23, 20262.913.272.823.123.129.70%52,820
Feb 20, 20262.702.842.702.842.843.80%4,485
Feb 19, 20262.552.842.552.742.744.66%12,577
Feb 18, 20262.582.632.532.622.628.18%36,247
Feb 17, 20262.452.502.362.422.42-0.62%15,660
Feb 13, 20262.472.532.442.442.44-1.02%8,540
Feb 12, 20262.392.462.392.462.463.36%1,074
Feb 11, 20262.472.472.382.382.38-2.86%6,578
Feb 10, 20262.492.492.452.452.45-0.41%5,466
Feb 9, 20262.482.482.412.462.46-0.81%7,964
Feb 6, 20262.502.602.482.482.48-0.40%8,913
Feb 5, 20262.582.582.492.492.49-3.08%8,762
Feb 4, 20262.642.682.562.572.57-1.19%6,986
Feb 3, 20262.632.632.562.602.600.39%13,593