Skip to main content
Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.280
-0.050 (-3.76%)
At close: Apr 28, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Apr 28, 2026, 5:32 PM EDT

Pulmatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.321.361.281.281.28-3.76%40,319
Apr 27, 20261.371.391.251.331.33-1.48%26,083
Apr 24, 20261.381.381.351.351.35-3.57%5,646
Apr 23, 20261.381.421.351.401.40-31,841
Apr 22, 20261.431.431.381.401.401.45%32,972
Apr 21, 20261.391.461.271.381.382.60%176,421
Apr 20, 20261.261.381.251.351.356.75%52,699
Apr 17, 20261.241.291.201.261.260.80%67,044
Apr 16, 20261.271.321.211.251.25-13,362
Apr 15, 20261.231.341.231.251.250.40%28,786
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%33,782
Apr 7, 20261.321.401.251.261.26-4.55%22,587
Apr 6, 20261.321.361.301.321.320.76%10,062
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%23,585
Mar 30, 20261.311.321.201.231.23-9.56%52,825
Mar 27, 20261.421.461.321.361.36-9.93%143,856
Mar 26, 20261.561.661.411.511.51-28.77%802,057
Mar 25, 20262.152.172.102.122.12-1.40%7,806
Mar 24, 20262.282.282.112.152.15-4.87%11,944
Mar 23, 20262.422.422.202.262.26-9.24%24,904
Mar 20, 20262.112.492.102.492.4915.81%83,001
Mar 19, 20262.072.192.012.152.153.86%48,090
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%19,453
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%43,261
Mar 3, 20261.762.151.632.072.079.52%187,874
Mar 2, 20262.142.331.851.891.89-36.79%397,601
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%4,484
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%7,962
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%13,568
Feb 2, 20262.592.642.562.592.590.78%11,753
Jan 30, 20262.592.672.552.572.57-1.91%6,488
Jan 29, 20262.682.682.552.622.62-1.87%6,035
Jan 28, 20262.572.802.532.672.672.46%12,090
Jan 27, 20262.572.792.532.612.612.60%3,742
Jan 26, 20262.672.672.472.542.54-4.44%11,384
Jan 23, 20262.612.862.602.662.66-0.82%5,018
Jan 22, 20262.672.732.612.682.681.90%8,543
Jan 21, 20262.682.962.632.632.63-1.50%29,532
Jan 20, 20262.602.672.502.672.671.71%5,686
Jan 16, 20262.532.692.462.632.633.75%16,977
Jan 15, 20262.352.702.352.532.536.75%32,064
Jan 14, 20262.322.502.302.372.371.72%19,449
Jan 13, 20262.352.382.292.332.33-0.85%7,538
Jan 12, 20262.382.582.232.352.35-0.42%19,800
Jan 9, 20262.362.402.362.362.360.43%12,637
Jan 8, 20262.282.392.272.352.352.17%24,653
Jan 7, 20262.292.352.282.302.30-9,891
Jan 6, 20262.292.352.252.302.301.32%22,508
Jan 5, 20262.272.362.252.272.270.44%14,559
Jan 2, 20262.232.332.172.262.261.35%33,527
Dec 31, 20252.222.252.152.232.232.29%30,628
Dec 30, 20252.232.302.152.182.18-1.80%35,602
Dec 29, 20252.312.442.192.222.22-5.13%33,255
Dec 26, 20252.282.382.252.342.342.18%22,215
Dec 24, 20252.352.352.212.292.29-2.97%23,541
Dec 23, 20252.482.482.362.362.36-4.45%33,436
Dec 22, 20252.352.662.222.472.474.22%118,617
Dec 19, 20253.613.692.322.372.37-36.29%215,430
Dec 18, 20254.114.113.713.723.72-8.15%17,120
Dec 17, 20254.084.294.054.054.05-1.22%5,534
Dec 16, 20254.344.344.104.104.10-5.75%7,451
Dec 15, 20254.734.944.354.354.35-5.02%18,172
Dec 12, 20254.054.804.054.584.5815.66%35,621
Dec 11, 20254.044.073.963.963.960.25%5,990
Dec 10, 20254.274.483.953.953.95-9.61%11,826
Dec 9, 20254.014.464.014.374.378.98%6,051
Dec 8, 20254.014.013.924.014.01-1.72%23,280
Dec 5, 20254.284.283.904.084.08-4.45%19,110
Dec 4, 20254.404.444.264.274.27-3.61%5,587
Dec 3, 20254.314.454.304.434.43-7,115