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)

6.310 -0.130 (-2.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 6.431 6.439 6.280 6.310 7,151 -0.13(-2.02%)
Jul 10, 2025 6.450 6.491 6.336 6.440 5,189 -0.07(-1.08%)
Jul 09, 2025 6.560 6.560 6.330 6.510 5,323 -0.05(-0.76%)
Jul 08, 2025 6.660 6.680 6.260 6.560 10,616 -0.10(-1.50%)
Jul 07, 2025 6.530 6.960 6.511 6.660 6,653 +0.13(+1.99%)
Jul 03, 2025 6.912 6.912 6.520 6.530 15,696 -0.47(-6.71%)
Jul 02, 2025 6.510 7.000 6.510 7.000 31,693 +0.39(+5.90%)
Jul 01, 2025 6.900 6.920 6.530 6.610 13,643 -0.29(-4.20%)
Jun 30, 2025 6.870 7.195 6.870 6.900 16,251 -0.10(-1.43%)
Jun 27, 2025 6.950 7.190 6.650 7.000 4,486 +0.05(+0.72%)
Jun 26, 2025 7.074 7.074 6.653 6.950 7,904 +0.11(+1.61%)
Jun 25, 2025 7.020 7.988 6.360 6.840 321,788 -0.21(-2.98%)
Jun 24, 2025 6.880 7.190 6.600 7.050 14,417 +0.14(+2.03%)
Jun 23, 2025 7.360 9.150 4.655 6.910 483,499 -0.52(-7.00%)
Jun 20, 2025 7.880 8.709 7.330 7.430 108,942 -0.45(-5.65%)
Jun 18, 2025 8.290 8.290 7.770 7.875 46,220 -0.29(-3.49%)
Jun 17, 2025 8.480 8.514 8.160 8.160 11,866 -0.54(-6.21%)
Jun 16, 2025 8.000 8.750 8.000 8.700 20,700 +0.89(+11.40%)
Jun 13, 2025 8.020 8.140 7.770 7.810 16,489 -0.17(-2.13%)
Jun 12, 2025 8.420 8.420 7.770 7.980 37,485 -0.34(-4.09%)
Jun 11, 2025 8.450 8.590 8.320 8.320 21,190 -0.13(-1.54%)
Jun 10, 2025 8.450 8.598 8.322 8.450 15,406 +0.01(+0.12%)
Jun 09, 2025 8.890 8.890 8.390 8.440 9,049 -0.45(-5.06%)
Jun 06, 2025 8.910 9.230 8.890 8.890 48,433 -0.01(-0.11%)
Jun 05, 2025 9.080 9.120 8.880 8.900 14,141 -0.18(-1.98%)
Jun 04, 2025 8.700 9.090 8.490 9.080 24,264 +0.38(+4.43%)
Jun 03, 2025 8.910 8.980 8.610 8.695 10,369 +0.12(+1.34%)
Jun 02, 2025 8.610 9.160 8.580 8.580 26,142 -0.40(-4.45%)
May 30, 2025 8.300 9.000 8.050 8.980 33,162 +0.78(+9.51%)
May 29, 2025 9.090 9.370 7.940 8.200 48,446 -0.89(-9.79%)
May 28, 2025 8.070 9.340 8.070 9.090 76,080 +1.35(+17.44%)
May 27, 2025 7.050 8.408 6.990 7.740 76,797 +0.93(+13.66%)
May 23, 2025 6.750 7.185 6.460 6.810 32,123 +0.37(+5.75%)
May 22, 2025 6.290 6.543 6.260 6.440 12,454 +0.31(+5.06%)
May 21, 2025 6.572 6.572 6.100 6.130 8,335 -0.31(-4.81%)
May 20, 2025 6.660 6.660 6.440 6.440 4,543 -0.06(-0.92%)
May 19, 2025 6.360 6.590 6.190 6.500 7,308 +0.02(+0.31%)
May 16, 2025 6.880 6.880 6.480 6.480 8,106 -0.04(-0.63%)
May 15, 2025 6.550 6.650 6.300 6.521 16,362 +0.40(+6.55%)
May 14, 2025 6.383 6.565 6.120 6.120 10,048 -0.28(-4.38%)
May 13, 2025 6.220 6.500 6.220 6.400 9,037 +0.16(+2.56%)
May 12, 2025 6.310 6.680 5.976 6.240 21,210 +0.04(+0.65%)
May 09, 2025 6.250 6.250 6.050 6.200 5,392 +0.11(+1.81%)
May 08, 2025 6.130 6.220 5.880 6.090 12,309 -0.20(-3.18%)
May 07, 2025 6.430 6.850 6.120 6.290 10,454 +0.05(+0.75%)
May 06, 2025 6.400 6.400 6.210 6.243 3,644 -0.17(-2.60%)
May 05, 2025 6.380 6.410 6.231 6.410 8,581 +0.03(+0.47%)
May 02, 2025 6.520 6.520 6.320 6.380 6,778 -0.14(-2.21%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.