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 (%)
Jan 29, 2016 550.60 636.00 544.00 569.52 60 +22.32(+4.08%)
Jan 28, 2016 596.88 620.00 538.80 547.20 203 -28.80(-5.00%)
Jan 27, 2016 640.00 640.00 574.00 576.00 19 -4.00(-0.69%)
Jan 26, 2016 574.20 597.48 564.00 580.00 33 -52.00(-8.23%)
Jan 25, 2016 638.00 644.00 588.00 632.00 29 +2.00(+0.32%)
Jan 22, 2016 608.00 648.00 602.00 630.00 57 +22.00(+3.62%)
Jan 21, 2016 620.00 652.00 566.00 608.00 199 +62.00(+11.36%)
Jan 20, 2016 583.00 594.00 546.00 546.00 59 -34.00(-5.86%)
Jan 19, 2016 648.00 668.00 580.00 580.00 117 -46.00(-7.35%)
Jan 15, 2016 650.00 626.00 626.00 626.00 24 -58.00(-8.48%)
Jan 14, 2016 666.40 684.02 631.90 684.00 140 +4.00(+0.59%)
Jan 13, 2016 744.32 750.00 630.00 680.00 53 -59.50(-8.05%)
Jan 12, 2016 730.00 740.88 730.00 739.50 1 -28.50(-3.71%)
Jan 11, 2016 779.98 779.98 728.00 768.00 35 -1.60(-0.21%)
Jan 08, 2016 792.00 814.00 732.02 769.60 44 +59.60(+8.39%)
Jan 07, 2016 747.20 748.00 700.00 710.00 45 -90.00(-11.25%)
Jan 06, 2016 988.00 988.00 782.00 800.00 157 -50.00(-5.88%)
Jan 05, 2016 740.00 850.00 730.80 850.00 52 +84.00(+10.97%)
Jan 04, 2016 875.98 875.98 716.00 766.00 64 -74.00(-8.81%)
Dec 31, 2015 774.00 840.00 840.00 840.00 59 +49.00(+6.19%)
Dec 30, 2015 730.00 882.00 730.00 791.00 77 +51.00(+6.89%)
Dec 29, 2015 784.12 784.12 732.00 740.00 409 -46.00(-5.85%)
Dec 28, 2015 890.00 900.00 760.00 786.00 119 -122.26(-13.46%)
Dec 24, 2015 902.00 908.26 908.26 908.26 6 +8.26(+0.92%)
Dec 23, 2015 932.00 932.00 896.00 900.00 17 +28.00(+3.21%)
Dec 22, 2015 990.00 990.00 866.00 872.00 59 -28.00(-3.11%)
Dec 21, 2015 908.00 952.00 900.00 900.00 29 -44.00(-4.66%)
Dec 18, 2015 894.00 968.00 852.00 944.00 64 +78.00(+9.01%)
Dec 17, 2015 850.00 914.00 800.00 866.00 69 +64.00(+7.98%)
Dec 16, 2015 748.00 920.00 708.00 802.00 60 +52.00(+6.93%)
Dec 15, 2015 754.00 800.00 742.00 750.00 24 -14.00(-1.83%)
Dec 14, 2015 940.00 940.00 764.00 764.00 163 -156.00(-16.96%)
Dec 11, 2015 950.00 950.00 866.64 920.00 23 -40.00(-4.17%)
Dec 10, 2015 990.00 1013 950.00 960.00 63 +30.00(+3.23%)
Dec 09, 2015 1000 1000 930.00 930.00 69 -20.00(-2.11%)
Dec 08, 2015 978.00 1020 950.00 950.00 82 +20.00(+2.15%)
Dec 07, 2015 990.00 1036 900.00 930.00 54 -88.00(-8.64%)
Dec 04, 2015 1022 1022 959.10 1018 50 +18.00(+1.80%)
Dec 03, 2015 1010 1028 944.00 1000 59 -10.00(-0.99%)
Dec 02, 2015 1018 1030 1000 1010 59 +8.00(+0.80%)
Dec 01, 2015 1038 1038 972.80 1002 24 -6.00(-0.60%)
Nov 30, 2015 1018 1056 948.00 1008 39 -2.00(-0.20%)
Nov 27, 2015 1038 1038 1000 1010 5 -70.00(-6.48%)
Nov 25, 2015 1071 1080 1080 1080 42 +88.80(+8.96%)
Nov 24, 2015 1030 1046 982.00 991.20 114 -60.82(-5.78%)
Nov 23, 2015 1002 1056 1000 1052 44 -25.98(-2.41%)
Nov 20, 2015 1090 1112 984.00 1078 136 +4.00(+0.37%)
Nov 19, 2015 1000 1090 998.00 1074 82 +74.00(+7.40%)
Nov 18, 2015 1050 1060 1000 1000 59 -40.00(-3.85%)
Nov 17, 2015 1025 1046 916.00 1040 82 +40.00(+4.00%)
Nov 16, 2015 940.00 1070 940.00 1000 217 +60.00(+6.38%)
Nov 13, 2015 904.00 950.00 900.00 940.00 87 +20.00(+2.17%)
Nov 12, 2015 900.00 926.00 890.00 920.00 61 -6.06(-0.65%)
Nov 11, 2015 744.00 974.00 740.00 926.06 169 +186.06(+25.14%)
Nov 10, 2015 768.00 770.00 730.00 740.00 27 -60.00(-7.50%)
Nov 09, 2015 850.00 850.00 800.00 800.00 10 -50.00(-5.88%)
Nov 06, 2015 782.02 850.00 780.00 850.00 25 +30.00(+3.66%)
Nov 05, 2015 820.00 820.00 820.00 820.00 7 +38.90(+4.98%)
Nov 04, 2015 824.00 824.00 718.02 781.10 19 -38.90(-4.74%)
Nov 03, 2015 826.00 826.00 800.00 820.00 7 +20.00(+2.50%)
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.