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 (%)
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%)
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.