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:

Pulmatrix Inc (NQ: PULM )

1.750 +0.130 (+8.02%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.650 1.850 1.560 1.750 39,031 +0.13(+8.02%)
Mar 27, 2024 1.680 1.700 1.620 1.620 11,761 -0.07(-4.18%)
Mar 26, 2024 1.690 1.700 1.630 1.691 4,676 +0.02(+1.24%)
Mar 25, 2024 1.680 1.680 1.640 1.670 7,597 +0.00(+0.00%)
Mar 22, 2024 1.590 1.670 1.590 1.670 3,013 +0.03(+1.83%)
Mar 21, 2024 1.610 1.690 1.580 1.640 15,203 -0.01(-0.47%)
Mar 20, 2024 1.683 1.690 1.620 1.648 12,062 +0.03(+1.71%)
Mar 19, 2024 1.600 1.640 1.550 1.620 13,273 -0.01(-0.61%)
Mar 18, 2024 1.660 1.730 1.590 1.630 9,105 -0.05(-2.98%)
Mar 15, 2024 1.800 1.800 1.570 1.680 20,807 -0.07(-3.72%)
Mar 14, 2024 1.730 1.760 1.680 1.745 1,099 +0.02(+0.87%)
Mar 13, 2024 1.780 1.990 1.655 1.730 8,600 -0.05(-2.81%)
Mar 12, 2024 1.810 1.910 1.570 1.780 60,521 -0.07(-3.78%)
Mar 11, 2024 1.880 1.920 1.787 1.850 12,637 -0.06(-3.14%)
Mar 08, 2024 1.920 1.980 1.910 1.910 5,327 -0.07(-3.54%)
Mar 07, 2024 1.890 1.990 1.820 1.980 21,850 +0.08(+4.21%)
Mar 06, 2024 1.896 1.900 1.820 1.900 5,161 +0.00(+0.00%)
Mar 05, 2024 1.850 1.920 1.820 1.900 6,039 +0.03(+1.55%)
Mar 04, 2024 1.870 1.951 1.870 1.871 4,732 -0.04(-2.30%)
Mar 01, 2024 2.000 2.000 1.915 1.915 5,977 -0.07(-3.77%)
Feb 29, 2024 1.990 2.050 1.920 1.990 5,737 -0.02(-1.00%)
Feb 28, 2024 1.910 2.010 1.910 2.010 1,780 -0.04(-1.95%)
Feb 27, 2024 2.000 2.050 1.980 2.050 13,394 +0.10(+5.13%)
Feb 26, 2024 1.950 2.050 1.860 1.950 23,377 +0.00(+0.00%)
Feb 23, 2024 1.750 1.990 1.710 1.950 63,416 +0.15(+8.33%)
Feb 22, 2024 1.770 1.800 1.760 1.800 12,708 +0.01(+0.56%)
Feb 21, 2024 1.790 1.792 1.760 1.790 7,568 +0.02(+0.85%)
Feb 20, 2024 1.850 1.900 1.740 1.775 8,528 -0.06(-3.01%)
Feb 16, 2024 1.790 1.850 1.733 1.830 8,077 -0.01(-0.54%)
Feb 15, 2024 1.790 1.850 1.761 1.840 20,704 +0.05(+2.79%)
Feb 14, 2024 1.740 1.800 1.740 1.790 5,505 +0.03(+1.70%)
Feb 13, 2024 1.750 1.800 1.720 1.760 8,574 +0.03(+1.73%)
Feb 12, 2024 1.730 1.760 1.710 1.730 4,703 -0.02(-1.14%)
Feb 09, 2024 1.783 1.783 1.699 1.750 11,025 +0.07(+4.17%)
Feb 08, 2024 1.750 1.790 1.680 1.680 19,269 -0.06(-3.17%)
Feb 07, 2024 1.790 1.790 1.725 1.735 40,019 -0.05(-2.65%)
Feb 06, 2024 1.770 1.790 1.755 1.782 6,497 +0.03(+1.85%)
Feb 05, 2024 1.790 1.790 1.740 1.750 8,828 -0.03(-1.69%)
Feb 02, 2024 1.710 1.810 1.710 1.780 11,623 +0.05(+2.89%)
Feb 01, 2024 1.730 1.830 1.720 1.730 20,431 +0.00(+0.00%)
Jan 31, 2024 1.750 1.809 1.710 1.730 12,271 -0.08(-4.41%)
Jan 30, 2024 1.800 1.810 1.735 1.810 18,323 +0.00(+0.01%)
Jan 29, 2024 1.807 1.830 1.800 1.810 23,026 -0.01(-0.29%)
Jan 26, 2024 1.860 1.863 1.800 1.815 5,822 -0.00(-0.02%)
Jan 25, 2024 1.850 1.880 1.800 1.815 14,964 -0.08(-4.45%)
Jan 24, 2024 1.940 1.940 1.829 1.900 1,404 -0.01(-0.33%)
Jan 23, 2024 1.840 1.906 1.800 1.906 13,169 +0.09(+4.73%)
Jan 22, 2024 1.788 1.899 1.788 1.820 7,606 +0.05(+2.82%)
Jan 19, 2024 1.770 1.780 1.730 1.770 8,855 -0.01(-0.53%)
Jan 18, 2024 1.850 1.878 1.760 1.780 13,212 -0.08(-4.33%)
Jan 17, 2024 1.930 1.940 1.850 1.860 24,741 -0.07(-3.63%)
Jan 16, 2024 1.940 1.980 1.930 1.930 6,598 -0.03(-1.43%)
Jan 12, 2024 1.980 1.980 1.950 1.958 3,559 -0.02(-1.11%)
Jan 11, 2024 1.970 1.990 1.970 1.980 3,099 -0.06(-2.94%)
Jan 10, 2024 2.010 2.050 2.010 2.040 2,803 +0.00(+0.00%)
Jan 09, 2024 2.035 2.080 2.000 2.040 8,931 +0.02(+0.74%)
Jan 08, 2024 2.010 2.077 1.850 2.025 115,723 -0.02(-1.22%)
Jan 05, 2024 2.200 2.220 1.960 2.050 34,296 -0.07(-3.30%)
Jan 04, 2024 2.110 2.300 2.100 2.120 31,043 -0.15(-6.61%)
Jan 03, 2024 1.920 2.340 1.920 2.270 114,637 +0.32(+16.41%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.