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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 20, 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 (%)
May 31, 2018 91.90 98.00 90.00 94.84 4,000 +5.34(+5.97%)
May 30, 2018 87.00 93.05 86.06 89.50 2,110 +1.66(+1.89%)
May 29, 2018 90.46 90.46 85.42 87.84 2,242 +0.96(+1.10%)
May 25, 2018 86.88 86.88 86.88 0 -2.00(-2.25%)
May 24, 2018 88.00 89.94 86.40 88.88 3,058 -0.70(-0.78%)
May 23, 2018 93.98 93.98 89.00 89.58 2,050 -2.18(-2.38%)
May 22, 2018 94.00 95.00 90.00 91.76 2,986 -0.16(-0.17%)
May 21, 2018 98.00 99.00 85.60 91.92 8,161 -0.54(-0.58%)
May 18, 2018 92.00 93.00 88.46 92.46 2,929 +0.52(+0.57%)
May 17, 2018 92.80 98.00 90.30 91.94 13,926 +0.74(+0.81%)
May 16, 2018 95.00 95.00 90.00 91.20 1,743 -0.28(-0.31%)
May 15, 2018 91.80 93.86 90.05 91.48 1,543 +0.48(+0.53%)
May 14, 2018 88.20 91.16 88.20 91.00 1,390 +2.46(+2.78%)
May 11, 2018 90.00 91.50 88.02 88.54 1,967 -1.42(-1.58%)
May 10, 2018 90.00 92.00 86.14 89.96 2,261 +2.12(+2.41%)
May 09, 2018 89.04 90.52 86.00 87.84 2,995 -2.68(-2.96%)
May 08, 2018 93.80 93.80 89.38 90.52 2,367 -2.68(-2.88%)
May 07, 2018 90.00 98.98 90.00 93.20 12,431 +1.20(+1.30%)
May 04, 2018 90.00 92.00 88.00 92.00 2,144 +3.00(+3.37%)
May 03, 2018 93.20 94.00 89.00 89.00 2,259 -4.20(-4.51%)
May 02, 2018 90.00 96.00 90.00 93.20 2,135 +1.28(+1.39%)
May 01, 2018 94.00 94.00 88.40 91.92 1,277 +1.44(+1.59%)
Apr 30, 2018 87.60 93.52 86.00 90.48 2,749 -1.08(-1.18%)
Apr 27, 2018 95.16 95.92 86.78 91.56 4,550 -2.84(-3.01%)
Apr 26, 2018 96.00 96.00 90.00 94.40 3,654 +1.42(+1.53%)
Apr 25, 2018 84.64 93.98 84.64 92.98 3,662 +6.40(+7.39%)
Apr 24, 2018 88.00 89.00 84.60 86.58 4,161 -1.42(-1.61%)
Apr 23, 2018 96.00 96.48 85.60 88.00 6,463 -2.68(-2.96%)
Apr 20, 2018 90.00 91.80 88.40 90.68 3,282 +1.16(+1.30%)
Apr 19, 2018 100.00 100.00 85.00 89.52 11,150 -6.88(-7.14%)
Apr 18, 2018 100.00 100.00 96.00 96.40 9,980 -1.22(-1.25%)
Apr 17, 2018 96.00 101.02 93.00 97.62 10,642 +4.84(+5.22%)
Apr 16, 2018 98.00 98.00 92.00 92.78 9,141 -6.22(-6.28%)
Apr 13, 2018 107.00 107.00 98.50 99.00 13,537 +0.00(+0.00%)
Apr 12, 2018 100.00 104.00 98.04 99.00 12,194 +1.48(+1.52%)
Apr 11, 2018 104.00 104.00 96.00 97.52 4,457 -5.48(-5.32%)
Apr 10, 2018 110.00 110.00 100.80 103.00 5,901 -2.04(-1.94%)
Apr 09, 2018 108.00 109.78 103.20 105.04 9,446 -0.98(-0.92%)
Apr 06, 2018 104.00 108.00 102.00 106.02 9,211 +4.22(+4.15%)
Apr 05, 2018 102.00 102.68 100.20 101.80 3,653 +0.18(+0.18%)
Apr 04, 2018 98.40 104.00 98.00 101.62 2,649 +2.82(+2.85%)
Apr 03, 2018 106.00 106.00 97.00 98.80 4,189 -6.00(-5.73%)
Apr 02, 2018 106.00 110.00 101.00 104.80 5,148 +3.00(+2.95%)
Mar 29, 2018 101.80 101.80 101.80 0 -44.22(-30.28%)
Mar 28, 2018 176.00 176.06 142.00 146.02 4,379 -31.98(-17.97%)
Mar 27, 2018 190.00 190.02 176.02 178.00 4,640 -17.62(-9.01%)
Mar 26, 2018 208.00 210.00 182.02 195.62 2,400 -14.38(-6.85%)
Mar 23, 2018 220.00 222.00 202.00 210.00 1,327 -12.00(-5.41%)
Mar 22, 2018 220.00 226.00 212.04 222.00 1,006 -4.00(-1.77%)
Mar 21, 2018 230.00 230.00 221.80 226.00 894 -4.00(-1.74%)
Mar 20, 2018 240.00 240.00 220.00 230.00 851 -6.00(-2.54%)
Mar 19, 2018 244.00 246.00 230.00 236.00 715 -12.00(-4.84%)
Mar 16, 2018 270.00 270.00 236.00 248.00 1,270 -3.98(-1.58%)
Mar 15, 2018 250.00 258.00 244.02 251.98 855 +5.98(+2.43%)
Mar 14, 2018 276.00 278.00 220.00 246.00 4,295 -41.98(-14.58%)
Mar 13, 2018 294.00 294.00 284.00 287.98 352 -5.92(-2.01%)
Mar 12, 2018 290.00 294.00 290.00 293.90 345 -0.10(-0.03%)
Mar 09, 2018 294.00 298.00 290.00 294.00 658 +4.00(+1.38%)
Mar 08, 2018 300.00 300.00 284.00 290.00 593 -6.00(-2.03%)
Mar 07, 2018 286.00 300.00 284.02 296.00 1,046 +14.00(+4.96%)
Mar 06, 2018 290.00 292.00 274.00 282.00 668 -4.00(-1.40%)
Mar 05, 2018 274.00 286.86 272.00 286.00 819 +8.00(+2.88%)
Mar 02, 2018 280.00 282.00 270.00 278.00 562 -4.00(-1.42%)
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.