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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Jul 31, 2017 454.00 460.00 454.00 456.00 580 -4.00(-0.87%)
Jul 28, 2017 460.00 462.00 454.00 460.00 531 -4.00(-0.86%)
Jul 27, 2017 466.00 466.00 452.00 464.00 530 +2.00(+0.43%)
Jul 26, 2017 470.00 470.00 454.00 462.00 577 -6.00(-1.28%)
Jul 25, 2017 468.00 476.00 452.00 468.00 881 +0.00(+0.00%)
Jul 24, 2017 474.00 480.28 463.38 468.00 716 -12.00(-2.50%)
Jul 21, 2017 472.00 484.00 472.00 480.00 505 +6.00(+1.27%)
Jul 20, 2017 480.00 484.00 474.00 474.00 318 -10.00(-2.07%)
Jul 19, 2017 472.00 488.00 470.02 484.00 689 +6.00(+1.26%)
Jul 18, 2017 480.00 484.00 470.20 478.00 268 -6.00(-1.24%)
Jul 17, 2017 476.00 488.00 475.98 484.00 776 +6.00(+1.26%)
Jul 14, 2017 478.00 478.00 468.00 478.00 449 +0.00(+0.00%)
Jul 13, 2017 472.00 480.00 460.00 478.00 555 +0.00(+0.00%)
Jul 12, 2017 472.00 478.00 466.00 478.00 600 +8.00(+1.70%)
Jul 11, 2017 472.00 475.54 470.00 470.00 526 -6.00(-1.26%)
Jul 10, 2017 470.00 478.00 470.00 476.00 485 +4.00(+0.85%)
Jul 07, 2017 478.00 480.00 466.00 472.00 719 -10.00(-2.07%)
Jul 06, 2017 480.00 490.00 476.00 482.00 486 +2.00(+0.42%)
Jul 05, 2017 474.00 506.00 474.00 480.00 1,115 +8.00(+1.69%)
Jul 03, 2017 478.00 480.00 466.00 472.00 277 -4.00(-0.84%)
Jun 30, 2017 488.00 488.00 468.00 476.00 689 -2.00(-0.42%)
Jun 29, 2017 484.00 492.00 474.00 478.00 708 -8.00(-1.65%)
Jun 28, 2017 482.00 500.00 480.00 486.00 550 +6.00(+1.25%)
Jun 27, 2017 504.00 510.00 474.00 480.00 1,466 -20.00(-4.00%)
Jun 26, 2017 536.00 536.00 498.00 500.00 1,338 -28.00(-5.30%)
Jun 23, 2017 498.00 535.80 484.00 528.00 3,860 +30.00(+6.02%)
Jun 22, 2017 476.00 500.00 474.00 498.00 1,550 +22.00(+4.62%)
Jun 21, 2017 482.00 487.08 472.00 476.00 907 -14.00(-2.86%)
Jun 20, 2017 480.00 490.00 470.00 490.00 756 +10.00(+2.08%)
Jun 19, 2017 486.00 489.98 470.00 480.00 814 +0.00(+0.00%)
Jun 16, 2017 486.00 494.00 480.00 480.00 1,046 -4.00(-0.83%)
Jun 15, 2017 492.00 504.00 484.00 484.00 884 -8.00(-1.63%)
Jun 14, 2017 484.00 508.00 478.00 492.00 1,677 +14.00(+2.93%)
Jun 13, 2017 540.00 546.00 464.00 478.00 6,303 -26.00(-5.16%)
Jun 12, 2017 540.00 540.00 502.00 504.00 913 -22.00(-4.18%)
Jun 09, 2017 520.00 542.98 512.00 526.00 1,495 +6.00(+1.15%)
Jun 08, 2017 518.00 526.00 510.00 520.00 588 +8.00(+1.56%)
Jun 07, 2017 512.00 528.00 502.00 512.00 1,538 +2.02(+0.40%)
Jun 06, 2017 520.00 520.00 502.00 509.98 665 -10.02(-1.93%)
Jun 05, 2017 530.00 536.00 500.00 520.00 678 -12.00(-2.26%)
Jun 02, 2017 518.00 540.00 511.86 532.00 613 +20.00(+3.91%)
Jun 01, 2017 504.00 524.00 500.00 512.00 722 +4.00(+0.79%)
May 31, 2017 524.00 526.00 500.00 508.00 879 -10.00(-1.93%)
May 30, 2017 528.00 540.00 514.00 518.00 1,110 -10.94(-2.07%)
May 26, 2017 556.00 563.80 514.20 528.94 1,581 -27.26(-4.90%)
May 25, 2017 576.00 580.00 550.00 556.20 1,603 -9.80(-1.73%)
May 24, 2017 552.00 600.00 536.20 566.00 4,663 +18.00(+3.28%)
May 23, 2017 556.00 568.00 544.00 548.00 1,044 +0.00(+0.00%)
May 22, 2017 558.00 592.00 540.00 548.00 3,714 -4.00(-0.72%)
May 19, 2017 554.00 576.00 532.00 552.00 4,578 -4.00(-0.72%)
May 18, 2017 568.00 636.00 534.00 556.00 24,133 +2.00(+0.36%)
May 17, 2017 460.00 588.00 456.00 554.00 27,554 +88.00(+18.88%)
May 16, 2017 480.00 489.30 450.00 466.00 2,124 -22.00(-4.51%)
May 15, 2017 500.00 500.76 472.00 488.00 1,933 -14.00(-2.79%)
May 12, 2017 510.00 517.24 500.00 502.00 1,188 -6.00(-1.18%)
May 11, 2017 524.00 526.00 504.00 508.00 1,550 -20.00(-3.79%)
May 10, 2017 536.00 540.00 508.00 528.00 2,779 -4.00(-0.75%)
May 09, 2017 562.00 684.00 520.00 532.00 17,499 -30.00(-5.34%)
May 08, 2017 578.00 578.00 542.00 562.00 859 -14.00(-2.43%)
May 05, 2017 586.00 588.80 560.00 576.00 561 -6.00(-1.03%)
May 04, 2017 572.00 591.12 568.00 582.00 925 +12.00(+2.11%)
May 03, 2017 546.00 606.00 532.00 570.00 3,579 +24.06(+4.41%)
May 02, 2017 540.00 556.00 534.00 545.94 953 +5.94(+1.10%)
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.