Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmatrix Inc (NQ: PULM )

1.870 +0.030 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 08, 2023 2.970 3.090 2.970 2.999 12,604 +0.00(+0.13%)
May 05, 2023 3.040 3.040 2.920 2.995 10,894 +0.06(+2.22%)
May 04, 2023 3.000 3.000 2.850 2.930 8,990 -0.07(-2.33%)
May 03, 2023 2.930 3.140 2.930 3.000 36,008 +0.10(+3.45%)
May 02, 2023 2.900 2.900 2.820 2.900 10,366 +0.04(+1.40%)
May 01, 2023 2.840 2.920 2.820 2.860 10,292 -0.08(-2.70%)
Apr 28, 2023 2.840 2.990 2.740 2.939 25,781 +0.19(+6.89%)
Apr 27, 2023 2.860 2.870 2.700 2.750 12,993 +0.01(+0.36%)
Apr 26, 2023 2.840 2.874 2.740 2.740 16,314 -0.09(-3.32%)
Apr 25, 2023 2.936 2.936 2.800 2.834 9,273 -0.09(-2.95%)
Apr 24, 2023 2.845 3.002 2.841 2.920 10,177 +0.04(+1.39%)
Apr 21, 2023 2.930 3.019 2.830 2.880 19,792 -0.03(-1.03%)
Apr 20, 2023 3.030 3.030 2.856 2.910 13,205 -0.19(-6.13%)
Apr 19, 2023 2.908 3.130 2.873 3.100 35,698 +0.17(+5.80%)
Apr 18, 2023 2.980 3.040 2.850 2.930 17,304 -0.07(-2.33%)
Apr 17, 2023 3.030 3.030 2.980 3.000 15,182 +0.03(+1.01%)
Apr 14, 2023 2.710 3.000 2.710 2.970 27,844 +0.20(+7.22%)
Apr 13, 2023 2.731 2.810 2.720 2.770 11,217 +0.06(+2.21%)
Apr 12, 2023 2.864 2.890 2.705 2.710 31,475 -0.14(-4.91%)
Apr 11, 2023 2.810 2.880 2.710 2.850 41,572 +0.04(+1.42%)
Apr 10, 2023 2.730 2.810 2.730 2.810 3,021 +0.08(+2.93%)
Apr 06, 2023 2.780 2.830 2.720 2.730 14,291 -0.10(-3.53%)
Apr 05, 2023 2.929 2.980 2.720 2.830 20,034 -0.09(-3.08%)
Apr 04, 2023 3.000 3.011 2.920 2.920 7,529 -0.07(-2.34%)
Apr 03, 2023 2.990 3.050 2.920 2.990 14,325 +0.07(+2.40%)
Mar 31, 2023 2.880 3.070 2.877 2.920 5,456 +0.07(+2.53%)
Mar 30, 2023 2.970 2.990 2.766 2.848 32,683 -0.02(-0.77%)
Mar 29, 2023 2.990 3.150 2.855 2.870 30,224 -0.16(-5.28%)
Mar 28, 2023 3.080 3.080 2.962 3.030 14,264 +0.09(+3.06%)
Mar 27, 2023 2.970 3.140 2.880 2.940 18,169 -0.05(-1.75%)
Mar 24, 2023 3.070 3.140 2.980 2.993 12,793 -0.08(-2.52%)
Mar 23, 2023 3.070 3.227 3.070 3.070 5,309 +0.01(+0.33%)
Mar 22, 2023 3.060 3.180 3.020 3.060 12,413 +0.03(+0.99%)
Mar 21, 2023 3.030 3.055 2.980 3.030 12,184 +0.01(+0.50%)
Mar 20, 2023 3.140 3.150 2.970 3.015 16,915 -0.09(-3.05%)
Mar 17, 2023 3.080 3.240 3.080 3.110 26,639 -0.01(-0.32%)
Mar 16, 2023 3.110 3.240 3.080 3.120 40,600 +0.00(+0.00%)
Mar 15, 2023 3.170 3.400 3.021 3.120 54,102 -0.02(-0.64%)
Mar 14, 2023 3.220 3.460 3.140 3.140 11,386 -0.01(-0.32%)
Mar 13, 2023 3.110 3.280 3.110 3.150 37,187 -0.13(-4.08%)
Mar 10, 2023 3.390 3.398 3.230 3.284 18,473 -0.13(-3.69%)
Mar 09, 2023 3.480 3.488 3.360 3.410 14,952 -0.02(-0.46%)
Mar 08, 2023 3.460 3.480 3.310 3.426 34,032 -0.02(-0.70%)
Mar 07, 2023 3.490 3.500 3.440 3.450 9,134 -0.03(-0.86%)
Mar 06, 2023 3.400 3.500 3.369 3.480 9,628 +0.06(+1.75%)
Mar 03, 2023 3.395 3.496 3.395 3.420 16,208 +0.06(+1.79%)
Mar 02, 2023 3.370 3.400 3.280 3.360 7,846 -0.01(-0.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.