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 )

0.8402 USD +0.0002 (+0.02%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.8429 0.8541 0.8302 0.8448 241,345 -0.01(-1.09%)
Jul 29, 2021 0.8520 0.8700 0.8414 0.8541 387,795 +0.01(+1.49%)
Jul 28, 2021 0.8500 0.8599 0.8300 0.8416 335,806 +0.00(+0.07%)
Jul 27, 2021 0.8500 0.8627 0.8351 0.8410 227,716 -0.03(-3.02%)
Jul 26, 2021 0.8900 0.8900 0.8430 0.8672 304,815 -0.02(-2.56%)
Jul 23, 2021 0.8900 0.9200 0.8300 0.8900 684,676 -0.01(-0.88%)
Jul 22, 2021 0.9330 0.9330 0.8801 0.8979 192,951 -0.02(-2.40%)
Jul 21, 2021 0.9000 0.9390 0.9000 0.9200 263,397 +0.03(+3.84%)
Jul 20, 2021 0.9000 0.9200 0.8820 0.8860 338,583 -0.00(-0.45%)
Jul 19, 2021 0.8300 0.9399 0.8208 0.8900 879,542 +0.06(+6.59%)
Jul 16, 2021 0.8510 0.8700 0.8300 0.8350 271,238 -0.03(-3.72%)
Jul 15, 2021 0.8600 0.8792 0.8312 0.8673 259,066 +0.00(+0.02%)
Jul 14, 2021 0.9000 0.9001 0.8600 0.8671 251,090 -0.03(-3.60%)
Jul 13, 2021 0.9300 0.9392 0.8657 0.8995 1,009,045 -0.04(-4.23%)
Jul 12, 2021 0.9500 0.9599 0.9211 0.9392 210,711 -0.01(-0.92%)
Jul 09, 2021 0.9400 0.9480 0.9208 0.9479 199,848 -0.01(-1.26%)
Jul 08, 2021 0.9400 0.9600 0.9001 0.9600 417,178 +0.03(+2.73%)
Jul 07, 2021 0.9700 0.9980 0.9153 0.9345 542,708 -0.03(-3.48%)
Jul 06, 2021 1.000 1.010 0.9517 0.9682 393,743 -0.04(-4.14%)
Jul 02, 2021 1.010 1.027 1.000 1.010 313,975 -0.01(-0.98%)
Jul 01, 2021 1.040 1.060 1.000 1.020 338,898 -0.02(-1.92%)
Jun 30, 2021 1.060 1.060 1.010 1.040 407,410 -0.01(-0.95%)
Jun 29, 2021 1.100 1.100 1.040 1.050 424,675 -0.05(-4.55%)
Jun 28, 2021 1.040 1.100 1.010 1.100 803,997 +0.06(+5.77%)
Jun 25, 2021 1.030 1.040 1.000 1.040 374,915 +0.00(+0.00%)
Jun 24, 2021 1.010 1.050 1.000 1.040 341,576 +0.03(+2.97%)
Jun 23, 2021 0.9900 1.020 0.9858 1.010 221,106 +0.00(+0.00%)
Jun 22, 2021 1.010 1.020 0.9600 1.010 596,209 -0.02(-1.94%)
Jun 21, 2021 1.050 1.050 0.9938 1.030 491,039 +0.00(+0.00%)
Jun 18, 2021 1.050 1.060 1.010 1.030 237,836 -0.02(-1.90%)
Jun 17, 2021 1.040 1.080 1.000 1.050 392,408 -0.01(-0.94%)
Jun 16, 2021 1.040 1.070 1.010 1.060 557,195 +0.04(+3.92%)
Jun 15, 2021 1.100 1.110 1.010 1.020 743,316 -0.08(-7.27%)
Jun 14, 2021 1.150 1.170 1.100 1.100 645,788 -0.04(-3.51%)
Jun 11, 2021 1.050 1.170 1.050 1.140 1,728,435 +0.10(+9.62%)
Jun 10, 2021 1.010 1.067 1.002 1.040 439,972 +0.02(+1.96%)
Jun 09, 2021 1.000 1.090 0.9801 1.020 1,576,603 +0.04(+3.69%)
Jun 08, 2021 0.9700 0.9900 0.9700 0.9837 458,285 +0.02(+1.94%)
Jun 07, 2021 0.9741 0.9890 0.9697 0.9650 440,025 -0.01(-0.53%)
Jun 04, 2021 1.000 1.000 0.9600 0.9701 419,377 +0.01(+1.05%)
Jun 03, 2021 0.9300 0.9700 0.9113 0.9600 892,978 +0.03(+3.65%)
Jun 02, 2021 0.9300 0.9450 0.9050 0.9262 823,365 -0.01(-0.61%)
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.