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 )

1.920 +0.090 (+4.92%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
Dec 29, 2023 1.940 1.940 1.850 1.860 16,101 -0.08(-4.12%)
Dec 28, 2023 1.920 1.980 1.920 1.940 10,130 +0.04(+2.21%)
Dec 27, 2023 1.940 2.000 1.830 1.898 29,227 -0.05(-2.66%)
Dec 26, 2023 1.970 2.050 1.900 1.950 6,780 -0.05(-2.26%)
Dec 22, 2023 1.980 2.070 1.950 1.995 25,006 -0.01(-0.75%)
Dec 21, 2023 1.910 2.080 1.859 2.010 67,599 +0.07(+3.58%)
Dec 20, 2023 1.810 1.950 1.810 1.940 21,009 +0.11(+5.75%)
Dec 19, 2023 1.883 1.910 1.810 1.835 7,849 -0.06(-3.42%)
Dec 18, 2023 1.860 1.930 1.800 1.900 7,465 +0.01(+0.53%)
Dec 15, 2023 1.940 1.970 1.880 1.890 8,555 -0.03(-1.56%)
Dec 14, 2023 1.810 1.970 1.730 1.920 32,322 +0.12(+6.67%)
Dec 13, 2023 1.820 1.890 1.800 1.800 5,970 -0.04(-2.17%)
Dec 12, 2023 1.820 1.940 1.820 1.840 8,169 +0.01(+0.55%)
Dec 11, 2023 1.890 1.965 1.800 1.830 18,090 -0.03(-1.61%)
Dec 08, 2023 1.923 1.929 1.850 1.860 9,936 -0.10(-5.10%)
Dec 07, 2023 1.950 1.989 1.950 1.960 6,082 -0.01(-0.50%)
Dec 06, 2023 2.020 2.025 1.950 1.970 10,918 -0.04(-1.77%)
Dec 05, 2023 2.030 2.038 2.005 2.005 8,904 -0.00(-0.23%)
Dec 04, 2023 2.060 2.060 1.970 2.010 8,130 -0.01(-0.50%)
Dec 01, 2023 2.070 2.080 2.000 2.020 12,120 -0.04(-1.94%)
Nov 30, 2023 2.030 2.090 2.000 2.060 3,872 +0.03(+1.48%)
Nov 29, 2023 2.000 2.030 1.970 2.030 19,403 +0.03(+1.50%)
Nov 28, 2023 1.980 2.060 1.956 2.000 19,704 +0.06(+3.09%)
Nov 27, 2023 1.780 2.110 1.780 1.940 43,543 +0.12(+6.59%)
Nov 24, 2023 1.770 1.850 1.770 1.820 1,926 -0.03(-1.62%)
Nov 22, 2023 1.740 1.850 1.740 1.850 3,878 +0.06(+3.23%)
Nov 21, 2023 1.780 1.792 1.780 1.792 1,784 -0.02(-0.98%)
Nov 20, 2023 1.750 1.810 1.750 1.810 3,949 -0.00(-0.28%)
Nov 17, 2023 1.770 1.815 1.734 1.815 4,612 +0.04(+2.54%)
Nov 16, 2023 1.800 1.820 1.720 1.770 34,281 -0.03(-1.67%)
Nov 15, 2023 1.800 1.820 1.800 1.800 1,959 -0.02(-1.10%)
Nov 14, 2023 1.750 1.870 1.750 1.820 25,691 +0.03(+1.67%)
Nov 13, 2023 1.640 1.810 1.640 1.790 23,681 +0.05(+2.89%)
Nov 10, 2023 1.800 1.840 1.670 1.740 12,825 -0.11(-5.95%)
Nov 09, 2023 1.840 1.900 1.700 1.850 15,175 -0.07(-3.65%)
Nov 08, 2023 1.940 1.960 1.885 1.920 1,805 +0.02(+1.05%)
Nov 07, 2023 1.850 1.940 1.850 1.900 3,117 +0.03(+1.60%)
Nov 06, 2023 1.900 1.910 1.850 1.870 3,305 -0.04(-2.09%)
Nov 03, 2023 1.930 1.941 1.910 1.910 8,855 +0.00(+0.00%)
Nov 02, 2023 1.890 1.930 1.890 1.910 3,183 +0.02(+1.06%)
Nov 01, 2023 1.850 1.890 1.840 1.890 4,223 +0.00(+0.00%)
Oct 31, 2023 1.840 1.970 1.840 1.890 3,641 +0.08(+4.42%)
Oct 30, 2023 1.790 1.930 1.780 1.810 8,887 -0.06(-3.21%)
Oct 27, 2023 1.900 1.945 1.790 1.870 3,686 +0.00(+0.01%)
Oct 26, 2023 1.820 1.880 1.820 1.870 2,683 +0.05(+2.74%)
Oct 25, 2023 1.940 1.940 1.800 1.820 5,275 -0.04(-2.15%)
Oct 24, 2023 1.850 1.860 1.760 1.860 11,942 +0.02(+1.09%)
Oct 23, 2023 1.850 1.870 1.822 1.840 4,765 -0.04(-2.13%)
Oct 20, 2023 1.940 1.959 1.869 1.880 66,122 -0.07(-3.58%)
Oct 19, 2023 1.970 1.980 1.943 1.950 3,673 -0.05(-2.51%)
Oct 18, 2023 1.990 2.000 1.970 2.000 6,720 +0.00(+0.00%)
Oct 17, 2023 1.970 2.050 1.970 2.000 7,667 -0.01(-0.50%)
Oct 16, 2023 2.040 2.060 2.000 2.010 1,782 -0.02(-1.12%)
Oct 13, 2023 2.040 2.040 1.980 2.033 6,896 -0.01(-0.35%)
Oct 12, 2023 2.020 2.060 2.010 2.040 5,302 +0.05(+2.51%)
Oct 11, 2023 1.980 2.050 1.970 1.990 23,730 +0.04(+2.05%)
Oct 10, 2023 1.930 2.020 1.930 1.950 5,496 -0.05(-2.50%)
Oct 09, 2023 1.970 2.010 1.960 2.000 6,332 +0.01(+0.50%)
Oct 06, 2023 1.930 2.000 1.930 1.990 8,978 +0.05(+2.58%)
Oct 05, 2023 1.990 1.990 1.940 1.940 7,211 -0.02(-0.89%)
Oct 04, 2023 1.990 2.062 1.930 1.958 10,469 -0.08(-4.04%)
Oct 03, 2023 2.020 2.090 2.000 2.040 10,903 -0.03(-1.45%)
Oct 02, 2023 2.020 2.070 2.020 2.070 2,209 +0.04(+1.97%)
Sep 29, 2023 2.060 2.080 2.020 2.030 9,492 +0.00(+0.00%)
Sep 28, 2023 2.080 2.089 2.000 2.030 15,101 +0.02(+1.00%)
Sep 27, 2023 2.070 2.120 2.000 2.010 11,354 -0.03(-1.47%)
Sep 26, 2023 2.142 2.145 2.010 2.040 21,819 -0.06(-2.86%)
Sep 25, 2023 2.110 2.120 2.100 2.100 5,186 -0.07(-3.22%)
Sep 22, 2023 2.120 2.170 2.101 2.170 5,838 +0.01(+0.63%)
Sep 21, 2023 2.100 2.200 2.100 2.156 15,647 -0.01(-0.63%)
Sep 20, 2023 2.110 2.190 2.110 2.170 14,321 -0.03(-1.36%)
Sep 19, 2023 2.208 2.330 2.160 2.200 71,436 -0.02(-0.91%)
Sep 18, 2023 2.210 2.255 2.210 2.220 3,367 -0.07(-3.06%)
Sep 15, 2023 2.330 2.340 2.220 2.290 4,765 +0.08(+3.62%)
Sep 14, 2023 2.250 2.270 2.162 2.210 4,762 -0.03(-1.34%)
Sep 13, 2023 2.270 2.390 2.240 2.240 5,290 -0.03(-1.51%)
Sep 12, 2023 2.280 2.280 2.230 2.274 3,836 -0.01(-0.25%)
Sep 11, 2023 2.330 2.340 2.260 2.280 4,254 -0.03(-1.29%)
Sep 08, 2023 2.300 2.313 2.260 2.310 8,594 +0.01(+0.43%)
Sep 07, 2023 2.340 2.370 2.290 2.300 21,123 -0.02(-0.86%)
Sep 06, 2023 2.360 2.370 2.290 2.320 9,012 -0.03(-1.28%)
Sep 05, 2023 2.450 2.446 2.302 2.350 11,061 +0.00(+0.00%)
Sep 01, 2023 2.340 2.400 2.330 2.350 4,047 +0.00(+0.00%)
Aug 31, 2023 2.350 2.470 2.331 2.350 1,717 -0.03(-1.11%)
Aug 30, 2023 2.385 2.420 2.326 2.376 8,546 +0.02(+0.91%)
Aug 29, 2023 2.440 2.488 2.355 2.355 9,579 -0.12(-4.66%)
Aug 28, 2023 2.460 2.500 2.430 2.470 4,333 +0.03(+1.23%)
Aug 25, 2023 2.460 2.465 2.410 2.440 5,404 -0.04(-1.61%)
Aug 24, 2023 2.450 2.540 2.450 2.480 2,705 +0.03(+1.22%)
Aug 23, 2023 2.490 2.570 2.440 2.450 8,699 -0.01(-0.61%)
Aug 22, 2023 2.460 2.500 2.400 2.465 14,695 -0.02(-0.60%)
Aug 21, 2023 2.540 2.540 2.465 2.480 4,104 -0.01(-0.45%)
Aug 18, 2023 2.487 2.500 2.440 2.491 10,219 -0.00(-0.15%)
Aug 17, 2023 2.430 2.529 2.430 2.495 18,638 -0.01(-0.60%)
Aug 16, 2023 2.550 2.590 2.502 2.510 13,895 -0.01(-0.20%)
Aug 15, 2023 2.470 2.520 2.430 2.515 22,076 +0.05(+1.83%)
Aug 14, 2023 2.491 2.491 2.400 2.470 22,930 -0.07(-2.76%)
Aug 11, 2023 2.640 2.670 2.520 2.540 23,808 -0.10(-3.79%)
Aug 10, 2023 2.680 2.680 2.570 2.640 20,863 +0.01(+0.38%)
Aug 09, 2023 2.670 2.730 2.560 2.630 26,554 -0.07(-2.60%)
Aug 08, 2023 2.660 2.730 2.660 2.700 11,106 +0.04(+1.50%)
Aug 07, 2023 2.580 2.721 2.580 2.660 20,973 +0.05(+1.92%)
Aug 04, 2023 2.570 2.640 2.570 2.610 18,247 +0.01(+0.38%)
Aug 03, 2023 2.660 2.670 2.600 2.600 17,479 -0.07(-2.62%)
Aug 02, 2023 2.650 2.700 2.650 2.670 8,455 +0.00(+0.00%)
Aug 01, 2023 2.680 2.680 2.610 2.670 19,613 +0.02(+0.75%)
Jul 31, 2023 2.650 2.694 2.580 2.650 13,579 +0.00(+0.00%)
Jul 28, 2023 2.670 2.670 2.550 2.650 11,985 -0.01(-0.32%)
Jul 27, 2023 2.623 2.668 2.591 2.659 9,086 +0.01(+0.32%)
Jul 26, 2023 2.680 2.680 2.610 2.650 8,850 +0.03(+1.15%)
Jul 25, 2023 2.670 2.751 2.580 2.620 41,106 -0.02(-0.95%)
Jul 24, 2023 2.597 2.700 2.597 2.645 39,025 +0.08(+2.92%)
Jul 21, 2023 2.590 2.630 2.548 2.570 14,408 +0.00(+0.00%)
Jul 20, 2023 2.620 2.670 2.520 2.570 27,566 -0.08(-3.20%)
Jul 19, 2023 2.620 2.670 2.620 2.655 6,261 +0.00(+0.19%)
Jul 18, 2023 2.610 2.670 2.610 2.650 5,967 +0.04(+1.53%)
Jul 17, 2023 2.680 2.680 2.610 2.610 4,410 -0.10(-3.69%)
Jul 14, 2023 2.670 2.760 2.600 2.710 6,667 +0.03(+1.12%)
Jul 13, 2023 2.710 2.730 2.580 2.680 14,719 -0.04(-1.46%)
Jul 12, 2023 2.650 2.760 2.650 2.720 7,844 +0.02(+0.73%)
Jul 11, 2023 2.820 2.840 2.680 2.700 46,637 +0.02(+0.75%)
Jul 10, 2023 2.650 2.740 2.650 2.680 6,729 +0.02(+0.75%)
Jul 07, 2023 2.650 2.739 2.650 2.660 7,553 +0.00(+0.00%)
Jul 06, 2023 2.742 2.742 2.650 2.660 2,754 -0.07(-2.61%)
Jul 05, 2023 2.778 2.778 2.690 2.731 4,619 -0.02(-0.86%)
Jul 03, 2023 2.771 2.790 2.700 2.755 7,747 +0.07(+2.80%)
Jun 30, 2023 2.730 2.730 2.660 2.680 6,306 -0.05(-1.83%)
Jun 29, 2023 2.730 2.779 2.650 2.730 9,084 +0.02(+0.81%)
Jun 28, 2023 2.710 2.710 2.612 2.708 3,118 +0.02(+0.82%)
Jun 27, 2023 2.710 2.710 2.620 2.686 4,464 +0.01(+0.23%)
Jun 26, 2023 2.620 2.700 2.620 2.680 8,415 -0.01(-0.37%)
Jun 23, 2023 2.600 2.710 2.600 2.690 3,622 -0.04(-1.28%)
Jun 22, 2023 2.720 2.800 2.710 2.725 11,606 -0.02(-0.91%)
Jun 21, 2023 2.790 2.870 2.750 2.750 25,723 -0.13(-4.51%)
Jun 20, 2023 2.760 2.880 2.720 2.880 15,752 +0.08(+2.86%)
Jun 16, 2023 2.830 2.830 2.711 2.800 13,164 +0.03(+1.08%)
Jun 15, 2023 2.700 2.770 2.640 2.770 8,788 -0.23(-7.64%)
May 08, 2023 2.970 3.090 2.970 2.999 12,604 +0.00(+0.13%)
May 05, 2023 3.040 3.040 2.920 2.995 10,894 +0.06(+2.22%)
May 04, 2023 3.000 3.000 2.850 2.930 8,990 -0.07(-2.33%)
May 03, 2023 2.930 3.140 2.930 3.000 36,008 +0.10(+3.45%)
May 02, 2023 2.900 2.900 2.820 2.900 10,366 +0.04(+1.40%)
May 01, 2023 2.840 2.920 2.820 2.860 10,292 -0.08(-2.70%)
Apr 28, 2023 2.840 2.990 2.740 2.939 25,781 +0.19(+6.89%)
Apr 27, 2023 2.860 2.870 2.700 2.750 12,993 +0.01(+0.36%)
Apr 26, 2023 2.840 2.874 2.740 2.740 16,314 -0.09(-3.32%)
Apr 25, 2023 2.936 2.936 2.800 2.834 9,273 -0.09(-2.95%)
Apr 24, 2023 2.845 3.002 2.841 2.920 10,177 +0.04(+1.39%)
Apr 21, 2023 2.930 3.019 2.830 2.880 19,792 -0.03(-1.03%)
Apr 20, 2023 3.030 3.030 2.856 2.910 13,205 -0.19(-6.13%)
Apr 19, 2023 2.908 3.130 2.873 3.100 35,698 +0.17(+5.80%)
Apr 18, 2023 2.980 3.040 2.850 2.930 17,304 -0.07(-2.33%)
Apr 17, 2023 3.030 3.030 2.980 3.000 15,182 +0.03(+1.01%)
Apr 14, 2023 2.710 3.000 2.710 2.970 27,844 +0.20(+7.22%)
Apr 13, 2023 2.731 2.810 2.720 2.770 11,217 +0.06(+2.21%)
Apr 12, 2023 2.864 2.890 2.705 2.710 31,475 -0.14(-4.91%)
Apr 11, 2023 2.810 2.880 2.710 2.850 41,572 +0.04(+1.42%)
Apr 10, 2023 2.730 2.810 2.730 2.810 3,021 +0.08(+2.93%)
Apr 06, 2023 2.780 2.830 2.720 2.730 14,291 -0.10(-3.53%)
Apr 05, 2023 2.929 2.980 2.720 2.830 20,034 -0.09(-3.08%)
Apr 04, 2023 3.000 3.011 2.920 2.920 7,529 -0.07(-2.34%)
Apr 03, 2023 2.990 3.050 2.920 2.990 14,325 +0.07(+2.40%)
Mar 31, 2023 2.880 3.070 2.877 2.920 5,456 +0.07(+2.53%)
Mar 30, 2023 2.970 2.990 2.766 2.848 32,683 -0.02(-0.77%)
Mar 29, 2023 2.990 3.150 2.855 2.870 30,224 -0.16(-5.28%)
Mar 28, 2023 3.080 3.080 2.962 3.030 14,264 +0.09(+3.06%)
Mar 27, 2023 2.970 3.140 2.880 2.940 18,169 -0.05(-1.75%)
Mar 24, 2023 3.070 3.140 2.980 2.993 12,793 -0.08(-2.52%)
Mar 23, 2023 3.070 3.227 3.070 3.070 5,309 +0.01(+0.33%)
Mar 22, 2023 3.060 3.180 3.020 3.060 12,413 +0.03(+0.99%)
Mar 21, 2023 3.030 3.055 2.980 3.030 12,184 +0.01(+0.50%)
Mar 20, 2023 3.140 3.150 2.970 3.015 16,915 -0.09(-3.05%)
Mar 17, 2023 3.080 3.240 3.080 3.110 26,639 -0.01(-0.32%)
Mar 16, 2023 3.110 3.240 3.080 3.120 40,600 +0.00(+0.00%)
Mar 15, 2023 3.170 3.400 3.021 3.120 54,102 -0.02(-0.64%)
Mar 14, 2023 3.220 3.460 3.140 3.140 11,386 -0.01(-0.32%)
Mar 13, 2023 3.110 3.280 3.110 3.150 37,187 -0.13(-4.08%)
Mar 10, 2023 3.390 3.398 3.230 3.284 18,473 -0.13(-3.69%)
Mar 09, 2023 3.480 3.488 3.360 3.410 14,952 -0.02(-0.46%)
Mar 08, 2023 3.460 3.480 3.310 3.426 34,032 -0.02(-0.70%)
Mar 07, 2023 3.490 3.500 3.440 3.450 9,134 -0.03(-0.86%)
Mar 06, 2023 3.400 3.500 3.369 3.480 9,628 +0.06(+1.75%)
Mar 03, 2023 3.395 3.496 3.395 3.420 16,208 +0.06(+1.79%)
Mar 02, 2023 3.370 3.400 3.280 3.360 7,846 -0.01(-0.30%)
Mar 01, 2023 3.390 3.520 3.370 3.370 10,799 -0.08(-2.31%)
Feb 28, 2023 3.430 3.657 3.370 3.450 12,066 +0.02(+0.72%)
Feb 27, 2023 3.480 3.515 3.330 3.425 29,173 -0.03(-0.72%)
Feb 24, 2023 3.630 3.640 3.450 3.450 37,973 -0.11(-3.09%)
Feb 23, 2023 3.710 3.740 3.560 3.560 10,797 -0.16(-4.30%)
Feb 22, 2023 3.852 3.852 3.720 3.720 36,291 -0.12(-3.08%)
Feb 21, 2023 3.810 3.900 3.760 3.838 19,363 -0.06(-1.58%)
Feb 17, 2023 3.740 3.930 3.740 3.900 25,046 +0.16(+4.28%)
Feb 16, 2023 3.801 3.920 3.739 3.740 8,527 -0.01(-0.27%)
Feb 15, 2023 3.730 3.850 3.720 3.750 11,820 -0.05(-1.36%)
Feb 14, 2023 3.770 3.880 3.728 3.802 7,779 +0.01(+0.31%)
Feb 13, 2023 3.820 3.818 3.660 3.790 9,190 +0.04(+1.07%)
Feb 10, 2023 3.680 3.770 3.558 3.750 12,379 +0.05(+1.35%)
Feb 09, 2023 3.650 3.830 3.650 3.700 8,833 -0.11(-2.89%)
Feb 08, 2023 3.895 3.950 3.805 3.810 25,319 -0.06(-1.46%)
Feb 07, 2023 4.000 4.050 3.810 3.867 17,893 -0.10(-2.50%)
Feb 06, 2023 3.910 4.044 3.849 3.966 21,174 +0.13(+3.27%)
Feb 03, 2023 4.080 4.100 3.840 3.840 17,398 -0.21(-5.19%)
Feb 02, 2023 4.100 4.196 4.050 4.050 25,885 +0.01(+0.25%)
Feb 01, 2023 4.020 4.180 3.920 4.040 36,561 +0.01(+0.25%)
Jan 31, 2023 4.030 4.105 3.790 4.030 22,519 -0.04(-0.98%)
Jan 30, 2023 4.000 4.147 3.834 4.070 14,107 +0.00(+0.00%)
Jan 27, 2023 4.000 4.110 4.000 4.070 23,157 +0.08(+2.01%)
Jan 26, 2023 4.030 4.160 3.871 3.990 29,048 -0.02(-0.50%)
Jan 25, 2023 3.550 4.110 3.550 4.010 47,733 +0.37(+10.16%)
Jan 24, 2023 3.680 3.800 3.637 3.640 35,548 -0.10(-2.67%)
Jan 23, 2023 3.830 3.875 3.700 3.740 21,073 -0.06(-1.58%)
Jan 20, 2023 3.720 3.956 3.710 3.800 38,025 -0.04(-1.15%)
Jan 19, 2023 3.820 3.990 3.820 3.844 9,019 -0.02(-0.41%)
Jan 18, 2023 4.260 4.340 3.850 3.860 32,780 -0.51(-11.68%)
Jan 17, 2023 4.330 4.370 4.250 4.370 7,213 +0.04(+0.93%)
Jan 13, 2023 4.360 4.490 4.061 4.330 22,901 -0.03(-0.69%)
Jan 12, 2023 4.340 4.360 4.066 4.360 25,609 +0.11(+2.59%)
Jan 11, 2023 4.030 4.420 4.000 4.250 119,906 +0.20(+4.94%)
Jan 10, 2023 3.970 4.090 3.960 4.050 21,581 +0.11(+2.79%)
Jan 09, 2023 3.900 4.000 3.621 3.940 34,632 +0.02(+0.51%)
Jan 06, 2023 3.700 3.990 3.617 3.920 41,239 +0.01(+0.26%)
Jan 05, 2023 3.500 3.999 3.420 3.910 55,379 +0.18(+4.83%)
Jan 04, 2023 3.510 4.000 3.200 3.730 867,080 -0.53(-12.44%)
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.