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 )

1.830 +0.040 (+2.23%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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, 2022 5.200 5.530 5.050 5.403 33,328 +0.22(+4.30%)
May 27, 2022 5.020 5.220 5.020 5.180 24,586 +0.15(+2.98%)
May 26, 2022 5.030 5.140 5.010 5.030 11,697 +0.03(+0.54%)
May 25, 2022 4.980 5.030 4.855 5.003 4,703 +0.02(+0.46%)
May 24, 2022 4.970 5.000 4.920 4.980 3,524 -0.10(-1.97%)
May 23, 2022 5.070 5.340 5.000 5.080 15,040 +0.10(+2.01%)
May 20, 2022 5.160 5.160 4.952 4.980 4,443 -0.19(-3.68%)
May 19, 2022 4.960 5.170 4.960 5.170 9,224 +0.18(+3.61%)
May 18, 2022 5.229 5.229 4.920 4.990 6,713 -0.31(-5.82%)
May 17, 2022 5.450 5.450 5.157 5.298 10,877 -0.01(-0.23%)
May 16, 2022 5.040 5.415 5.040 5.311 4,564 +0.17(+3.32%)
May 13, 2022 5.150 5.300 5.054 5.140 6,274 +0.04(+0.78%)
May 12, 2022 5.070 5.370 4.870 5.100 12,852 +0.04(+0.77%)
May 11, 2022 5.000 5.265 4.900 5.061 36,919 -0.06(-1.15%)
May 10, 2022 5.150 5.220 4.910 5.120 17,225 -0.01(-0.19%)
May 09, 2022 5.180 5.190 5.000 5.130 16,222 -0.02(-0.39%)
May 06, 2022 4.960 5.175 4.831 5.150 12,214 -0.05(-0.96%)
May 05, 2022 5.200 5.340 5.200 5.200 24,852 -0.30(-5.45%)
May 04, 2022 5.300 5.500 5.100 5.500 16,557 +0.14(+2.61%)
May 03, 2022 5.020 5.430 5.020 5.360 13,102 +0.06(+1.13%)
May 02, 2022 5.010 5.540 5.000 5.300 30,023 +0.19(+3.72%)
Apr 29, 2022 5.370 5.431 5.020 5.110 12,260 -0.21(-3.89%)
Apr 28, 2022 5.223 5.650 5.010 5.317 46,351 +0.05(+0.89%)
Apr 27, 2022 5.300 5.346 5.220 5.270 17,076 -0.03(-0.47%)
Apr 26, 2022 5.700 5.710 5.170 5.295 27,680 -0.38(-6.61%)
Apr 25, 2022 5.660 5.680 5.500 5.670 11,931 +0.01(+0.18%)
Apr 22, 2022 5.830 6.080 5.550 5.660 18,905 -0.04(-0.61%)
Apr 21, 2022 6.200 6.200 5.660 5.695 39,323 -0.47(-7.70%)
Apr 20, 2022 6.150 6.230 6.000 6.170 23,086 +0.04(+0.65%)
Apr 19, 2022 6.010 6.206 5.800 6.130 6,799 +0.14(+2.34%)
Apr 18, 2022 5.930 5.990 5.798 5.990 8,356 +0.06(+1.01%)
Apr 14, 2022 5.970 5.970 5.820 5.930 8,886 +0.01(+0.14%)
Apr 13, 2022 5.910 6.000 5.910 5.922 11,584 +0.02(+0.37%)
Apr 12, 2022 6.120 6.240 5.830 5.900 20,177 -0.14(-2.32%)
Apr 11, 2022 6.370 6.370 5.990 6.040 25,825 -0.34(-5.33%)
Apr 08, 2022 6.390 6.540 6.260 6.380 11,488 -0.02(-0.31%)
Apr 07, 2022 6.490 6.500 6.310 6.400 5,703 -0.07(-1.08%)
Apr 06, 2022 6.540 6.590 6.300 6.470 12,434 -0.12(-1.82%)
Apr 05, 2022 6.570 6.770 6.400 6.590 32,916 +0.01(+0.15%)
Apr 04, 2022 6.540 6.740 6.350 6.580 41,433 -0.12(-1.79%)
Apr 01, 2022 6.850 6.850 6.450 6.700 18,014 -0.13(-1.90%)
Mar 31, 2022 6.820 6.970 6.730 6.830 10,528 +0.12(+1.79%)
Mar 30, 2022 6.940 7.018 6.620 6.710 59,641 +0.11(+1.67%)
Mar 29, 2022 6.510 6.757 6.410 6.600 38,866 +0.13(+2.01%)
Mar 28, 2022 6.610 6.670 6.260 6.470 26,360 -0.21(-3.14%)
Mar 25, 2022 6.830 6.830 6.580 6.680 37,577 -0.15(-2.20%)
Mar 24, 2022 6.930 6.930 6.680 6.830 33,973 -0.01(-0.15%)
Mar 23, 2022 6.690 6.850 6.600 6.840 45,476 +0.12(+1.79%)
Mar 22, 2022 6.550 6.740 6.530 6.720 39,876 +0.18(+2.75%)
Mar 21, 2022 6.380 6.590 6.170 6.540 170,025 -0.21(-3.11%)
Mar 18, 2022 6.500 6.776 6.500 6.750 35,161 +0.09(+1.35%)
Mar 17, 2022 6.250 6.730 6.170 6.660 59,929 +0.27(+4.23%)
Mar 16, 2022 6.000 6.400 6.000 6.390 46,703 +0.35(+5.79%)
Mar 15, 2022 6.040 6.250 5.800 6.040 51,229 +0.01(+0.17%)
Mar 14, 2022 6.540 6.540 5.970 6.030 76,679 -0.33(-5.19%)
Mar 11, 2022 7.040 7.040 6.320 6.360 66,881 -0.31(-4.65%)
Mar 10, 2022 6.930 6.970 6.420 6.670 80,586 -0.28(-4.03%)
Mar 09, 2022 6.670 6.950 6.670 6.950 48,415 +0.46(+7.09%)
Mar 08, 2022 6.600 6.790 5.940 6.490 216,930 +0.16(+2.53%)
Mar 07, 2022 5.940 6.450 5.800 6.330 165,013 +0.39(+6.57%)
Mar 04, 2022 5.900 5.940 5.710 5.940 65,705 +0.15(+2.59%)
Mar 03, 2022 6.030 6.030 5.700 5.790 198,341 -0.28(-4.61%)
Mar 02, 2022 5.950 6.160 5.760 6.070 101,944 +0.35(+6.12%)
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.