Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Pulmatrix, Inc. - Common Stock (NQ:PULM)

3.760 -0.290 (-7.16%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 18, 2025 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 (%)
Dec 17, 2025 4.080 4.290 4.050 4.050 5,534 -0.05(-1.22%)
Dec 16, 2025 4.340 4.340 4.100 4.100 7,451 -0.25(-5.75%)
Dec 15, 2025 4.730 4.940 4.350 4.350 18,141 -0.23(-5.02%)
Dec 12, 2025 4.050 4.800 4.050 4.580 35,621 +0.62(+15.66%)
Dec 11, 2025 4.040 4.070 3.960 3.960 5,980 +0.01(+0.25%)
Dec 10, 2025 4.270 4.484 3.950 3.950 11,826 -0.42(-9.61%)
Dec 09, 2025 4.010 4.461 4.010 4.370 6,051 +0.36(+8.98%)
Dec 08, 2025 4.010 4.010 3.920 4.010 23,179 -0.07(-1.72%)
Dec 05, 2025 4.280 4.280 3.900 4.080 19,110 -0.19(-4.45%)
Dec 04, 2025 4.395 4.435 4.260 4.270 5,587 -0.16(-3.61%)
Dec 03, 2025 4.310 4.450 4.300 4.430 7,115 +0.00(+0.00%)
Dec 02, 2025 4.450 4.582 4.340 4.430 4,905 -0.14(-3.06%)
Dec 01, 2025 4.360 4.667 4.360 4.570 8,531 +0.12(+2.70%)
Nov 28, 2025 4.610 4.610 4.370 4.450 8,561 -0.04(-0.89%)
Nov 26, 2025 4.610 4.800 4.440 4.490 14,966 +0.17(+3.94%)
Nov 25, 2025 4.500 4.500 4.320 4.320 6,941 -0.18(-4.00%)
Nov 24, 2025 4.500 4.580 4.410 4.500 6,718 -0.20(-4.26%)
Nov 21, 2025 4.560 4.720 4.360 4.700 3,947 +0.03(+0.75%)
Nov 20, 2025 4.310 4.850 4.260 4.665 6,999 +0.29(+6.51%)
Nov 19, 2025 4.650 4.650 4.380 4.380 5,197 -0.12(-2.67%)
Nov 18, 2025 4.850 4.850 4.500 4.500 7,437 -0.25(-5.26%)
Nov 17, 2025 4.740 4.980 4.740 4.750 1,262 +0.04(+0.85%)
Nov 14, 2025 4.740 4.970 4.610 4.710 5,323 -0.18(-3.69%)
Nov 13, 2025 4.860 4.934 4.860 4.891 2,185 +0.01(+0.22%)
Nov 12, 2025 4.880 4.880 4.880 4.880 892 +0.02(+0.49%)
Nov 11, 2025 4.919 4.919 4.846 4.856 1,227 +0.03(+0.54%)
Nov 10, 2025 4.800 4.940 4.800 4.830 3,180 -0.02(-0.41%)
Nov 07, 2025 4.690 4.913 4.587 4.850 6,047 +0.07(+1.52%)
Nov 06, 2025 4.750 4.885 4.650 4.778 6,811 -0.05(-1.08%)
Nov 05, 2025 4.780 4.955 4.780 4.830 2,319 +0.06(+1.26%)
Nov 04, 2025 4.850 4.988 4.750 4.770 5,251 -0.11(-2.25%)
Nov 03, 2025 4.950 4.950 4.750 4.880 6,824 -0.05(-1.01%)
Oct 31, 2025 4.900 4.980 4.830 4.930 6,767 -0.01(-0.20%)
Oct 30, 2025 4.810 4.940 4.810 4.940 5,851 +0.06(+1.23%)
Oct 29, 2025 4.880 4.880 4.810 4.880 2,991 +0.01(+0.21%)
Oct 28, 2025 4.820 4.903 4.820 4.870 3,462 -0.06(-1.22%)
Oct 27, 2025 4.840 4.950 4.840 4.930 2,925 +0.09(+1.86%)
Oct 24, 2025 4.850 4.910 4.780 4.840 3,242 -0.01(-0.21%)
Oct 23, 2025 4.860 4.870 4.750 4.850 1,854 -0.06(-1.12%)
Oct 22, 2025 4.940 4.940 4.500 4.905 14,252 -0.04(-0.75%)
Oct 21, 2025 5.060 5.080 4.810 4.942 3,657 -0.07(-1.36%)
Oct 20, 2025 4.800 5.235 4.800 5.010 27,304 +0.20(+4.10%)
Oct 17, 2025 4.870 4.957 4.674 4.813 12,829 +0.17(+3.72%)
Oct 16, 2025 4.620 4.843 4.580 4.640 39,142 -0.12(-2.48%)
Oct 15, 2025 4.990 5.000 4.680 4.758 12,874 -0.14(-2.89%)
Oct 14, 2025 4.900 4.940 4.850 4.900 4,716 +0.00(+0.00%)
Oct 13, 2025 4.990 4.990 4.770 4.900 11,435 +0.13(+2.73%)
Oct 10, 2025 4.710 4.810 4.710 4.770 16,227 -0.02(-0.42%)
Oct 09, 2025 4.950 4.970 4.620 4.790 30,831 -0.14(-2.94%)
Oct 08, 2025 4.700 4.968 4.442 4.935 12,139 +0.28(+6.13%)
Oct 07, 2025 5.040 5.040 4.350 4.650 31,365 -0.41(-8.10%)
Oct 06, 2025 4.900 5.498 4.900 5.060 92,687 +0.19(+3.90%)
Oct 03, 2025 4.840 4.870 4.830 4.870 4,517 +0.00(+0.00%)
Oct 02, 2025 4.800 4.910 4.800 4.870 5,011 -0.03(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.