Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmatrix Inc (NQ: PULM )

1.910 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 488.00 488.00 468.00 476.00 689 -2.00(-0.42%)
Jun 29, 2017 484.00 492.00 474.00 478.00 708 -8.00(-1.65%)
Jun 28, 2017 482.00 500.00 480.00 486.00 550 +6.00(+1.25%)
Jun 27, 2017 504.00 510.00 474.00 480.00 1,466 -20.00(-4.00%)
Jun 26, 2017 536.00 536.00 498.00 500.00 1,338 -28.00(-5.30%)
Jun 23, 2017 498.00 535.80 484.00 528.00 3,860 +30.00(+6.02%)
Jun 22, 2017 476.00 500.00 474.00 498.00 1,550 +22.00(+4.62%)
Jun 21, 2017 482.00 487.08 472.00 476.00 907 -14.00(-2.86%)
Jun 20, 2017 480.00 490.00 470.00 490.00 756 +10.00(+2.08%)
Jun 19, 2017 486.00 489.98 470.00 480.00 814 +0.00(+0.00%)
Jun 16, 2017 486.00 494.00 480.00 480.00 1,046 -4.00(-0.83%)
Jun 15, 2017 492.00 504.00 484.00 484.00 884 -8.00(-1.63%)
Jun 14, 2017 484.00 508.00 478.00 492.00 1,677 +14.00(+2.93%)
Jun 13, 2017 540.00 546.00 464.00 478.00 6,303 -26.00(-5.16%)
Jun 12, 2017 540.00 540.00 502.00 504.00 913 -22.00(-4.18%)
Jun 09, 2017 520.00 542.98 512.00 526.00 1,495 +6.00(+1.15%)
Jun 08, 2017 518.00 526.00 510.00 520.00 588 +8.00(+1.56%)
Jun 07, 2017 512.00 528.00 502.00 512.00 1,538 +2.02(+0.40%)
Jun 06, 2017 520.00 520.00 502.00 509.98 665 -10.02(-1.93%)
Jun 05, 2017 530.00 536.00 500.00 520.00 678 -12.00(-2.26%)
Jun 02, 2017 518.00 540.00 511.86 532.00 613 +20.00(+3.91%)
Jun 01, 2017 504.00 524.00 500.00 512.00 722 +4.00(+0.79%)
May 31, 2017 524.00 526.00 500.00 508.00 879 -10.00(-1.93%)
May 30, 2017 528.00 540.00 514.00 518.00 1,110 -10.94(-2.07%)
May 26, 2017 556.00 563.80 514.20 528.94 1,581 -27.26(-4.90%)
May 25, 2017 576.00 580.00 550.00 556.20 1,603 -9.80(-1.73%)
May 24, 2017 552.00 600.00 536.20 566.00 4,663 +18.00(+3.28%)
May 23, 2017 556.00 568.00 544.00 548.00 1,044 +0.00(+0.00%)
May 22, 2017 558.00 592.00 540.00 548.00 3,714 -4.00(-0.72%)
May 19, 2017 554.00 576.00 532.00 552.00 4,578 -4.00(-0.72%)
May 18, 2017 568.00 636.00 534.00 556.00 24,133 +2.00(+0.36%)
May 17, 2017 460.00 588.00 456.00 554.00 27,554 +88.00(+18.88%)
May 16, 2017 480.00 489.30 450.00 466.00 2,124 -22.00(-4.51%)
May 15, 2017 500.00 500.76 472.00 488.00 1,933 -14.00(-2.79%)
May 12, 2017 510.00 517.24 500.00 502.00 1,188 -6.00(-1.18%)
May 11, 2017 524.00 526.00 504.00 508.00 1,550 -20.00(-3.79%)
May 10, 2017 536.00 540.00 508.00 528.00 2,779 -4.00(-0.75%)
May 09, 2017 562.00 684.00 520.00 532.00 17,499 -30.00(-5.34%)
May 08, 2017 578.00 578.00 542.00 562.00 859 -14.00(-2.43%)
May 05, 2017 586.00 588.80 560.00 576.00 561 -6.00(-1.03%)
May 04, 2017 572.00 591.12 568.00 582.00 925 +12.00(+2.11%)
May 03, 2017 546.00 606.00 532.00 570.00 3,579 +24.06(+4.41%)
May 02, 2017 540.00 556.00 534.00 545.94 953 +5.94(+1.10%)
May 01, 2017 554.00 560.00 538.00 540.00 931 -12.00(-2.17%)
Apr 28, 2017 566.00 566.00 536.00 552.00 1,166 -14.00(-2.47%)
Apr 27, 2017 582.00 592.00 556.20 566.00 1,600 -12.00(-2.08%)
Apr 26, 2017 536.00 604.00 528.00 578.00 6,869 +42.56(+7.95%)
Apr 25, 2017 550.00 557.98 520.00 535.44 1,617 -16.56(-3.00%)
Apr 24, 2017 576.00 579.82 550.00 552.00 1,432 -20.00(-3.50%)
Apr 21, 2017 580.00 584.00 570.00 572.00 1,279 -11.28(-1.93%)
Apr 20, 2017 582.00 596.92 574.08 583.28 1,154 +7.28(+1.26%)
Apr 19, 2017 570.00 604.00 570.00 576.00 1,775 +6.00(+1.05%)
Apr 18, 2017 608.00 608.00 560.00 570.00 2,434 -32.00(-5.32%)
Apr 17, 2017 610.00 624.00 598.00 602.00 1,186 -4.00(-0.66%)
Apr 13, 2017 614.00 614.00 602.00 606.00 1,353 -8.00(-1.30%)
Apr 12, 2017 620.00 620.00 604.00 614.00 1,312 -6.00(-0.97%)
Apr 11, 2017 600.00 628.00 596.00 620.00 3,737 +4.00(+0.65%)
Apr 10, 2017 594.00 676.00 588.00 616.00 7,688 +16.00(+2.67%)
Apr 07, 2017 604.00 606.98 586.00 600.00 1,321 -8.00(-1.32%)
Apr 06, 2017 610.00 614.00 562.00 608.00 4,083 +4.00(+0.66%)
Apr 05, 2017 618.00 628.00 600.00 604.00 3,327 -20.00(-3.21%)
Apr 04, 2017 664.00 680.00 620.00 624.00 4,975 -36.00(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.