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
Overview
News
Currencies
International
Treasuries

Pulmatrix Inc (NQ: PULM )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 14, 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 (%)
Feb 29, 2024 1.990 2.050 1.920 1.990 5,737 -0.02(-1.00%)
Feb 28, 2024 1.910 2.010 1.910 2.010 1,780 -0.04(-1.95%)
Feb 27, 2024 2.000 2.050 1.980 2.050 13,394 +0.10(+5.13%)
Feb 26, 2024 1.950 2.050 1.860 1.950 23,377 +0.00(+0.00%)
Feb 23, 2024 1.750 1.990 1.710 1.950 63,416 +0.15(+8.33%)
Feb 22, 2024 1.770 1.800 1.760 1.800 12,708 +0.01(+0.56%)
Feb 21, 2024 1.790 1.792 1.760 1.790 7,568 +0.02(+0.85%)
Feb 20, 2024 1.850 1.900 1.740 1.775 8,528 -0.06(-3.01%)
Feb 16, 2024 1.790 1.850 1.733 1.830 8,077 -0.01(-0.54%)
Feb 15, 2024 1.790 1.850 1.761 1.840 20,704 +0.05(+2.79%)
Feb 14, 2024 1.740 1.800 1.740 1.790 5,505 +0.03(+1.70%)
Feb 13, 2024 1.750 1.800 1.720 1.760 8,574 +0.03(+1.73%)
Feb 12, 2024 1.730 1.760 1.710 1.730 4,703 -0.02(-1.14%)
Feb 09, 2024 1.783 1.783 1.699 1.750 11,025 +0.07(+4.17%)
Feb 08, 2024 1.750 1.790 1.680 1.680 19,269 -0.06(-3.17%)
Feb 07, 2024 1.790 1.790 1.725 1.735 40,019 -0.05(-2.65%)
Feb 06, 2024 1.770 1.790 1.755 1.782 6,497 +0.03(+1.85%)
Feb 05, 2024 1.790 1.790 1.740 1.750 8,828 -0.03(-1.69%)
Feb 02, 2024 1.710 1.810 1.710 1.780 11,623 +0.05(+2.89%)
Feb 01, 2024 1.730 1.830 1.720 1.730 20,431 +0.00(+0.00%)
Jan 31, 2024 1.750 1.809 1.710 1.730 12,271 -0.08(-4.41%)
Jan 30, 2024 1.800 1.810 1.735 1.810 18,323 +0.00(+0.01%)
Jan 29, 2024 1.807 1.830 1.800 1.810 23,026 -0.01(-0.29%)
Jan 26, 2024 1.860 1.863 1.800 1.815 5,822 -0.00(-0.02%)
Jan 25, 2024 1.850 1.880 1.800 1.815 14,964 -0.08(-4.45%)
Jan 24, 2024 1.940 1.940 1.829 1.900 1,404 -0.01(-0.33%)
Jan 23, 2024 1.840 1.906 1.800 1.906 13,169 +0.09(+4.73%)
Jan 22, 2024 1.788 1.899 1.788 1.820 7,606 +0.05(+2.82%)
Jan 19, 2024 1.770 1.780 1.730 1.770 8,855 -0.01(-0.53%)
Jan 18, 2024 1.850 1.878 1.760 1.780 13,212 -0.08(-4.33%)
Jan 17, 2024 1.930 1.940 1.850 1.860 24,741 -0.07(-3.63%)
Jan 16, 2024 1.940 1.980 1.930 1.930 6,598 -0.03(-1.43%)
Jan 12, 2024 1.980 1.980 1.950 1.958 3,559 -0.02(-1.11%)
Jan 11, 2024 1.970 1.990 1.970 1.980 3,099 -0.06(-2.94%)
Jan 10, 2024 2.010 2.050 2.010 2.040 2,803 +0.00(+0.00%)
Jan 09, 2024 2.035 2.080 2.000 2.040 8,931 +0.02(+0.74%)
Jan 08, 2024 2.010 2.077 1.850 2.025 115,723 -0.02(-1.22%)
Jan 05, 2024 2.200 2.220 1.960 2.050 34,296 -0.07(-3.30%)
Jan 04, 2024 2.110 2.300 2.100 2.120 31,043 -0.15(-6.61%)
Jan 03, 2024 1.920 2.340 1.920 2.270 114,637 +0.32(+16.41%)
Jan 02, 2024 1.872 1.970 1.872 1.950 25,211 +0.09(+4.84%)
Dec 29, 2023 1.940 1.940 1.850 1.860 16,101 -0.08(-4.12%)
Dec 28, 2023 1.920 1.980 1.920 1.940 10,130 +0.04(+2.21%)
Dec 27, 2023 1.940 2.000 1.830 1.898 29,227 -0.05(-2.66%)
Dec 26, 2023 1.970 2.050 1.900 1.950 6,780 -0.05(-2.26%)
Dec 22, 2023 1.980 2.070 1.950 1.995 25,006 -0.01(-0.75%)
Dec 21, 2023 1.910 2.080 1.859 2.010 67,599 +0.07(+3.58%)
Dec 20, 2023 1.810 1.950 1.810 1.940 21,009 +0.11(+5.75%)
Dec 19, 2023 1.883 1.910 1.810 1.835 7,849 -0.06(-3.42%)
Dec 18, 2023 1.860 1.930 1.800 1.900 7,465 +0.01(+0.53%)
Dec 15, 2023 1.940 1.970 1.880 1.890 8,555 -0.03(-1.56%)
Dec 14, 2023 1.810 1.970 1.730 1.920 32,322 +0.12(+6.67%)
Dec 13, 2023 1.820 1.890 1.800 1.800 5,970 -0.04(-2.17%)
Dec 12, 2023 1.820 1.940 1.820 1.840 8,169 +0.01(+0.55%)
Dec 11, 2023 1.890 1.965 1.800 1.830 18,090 -0.03(-1.61%)
Dec 08, 2023 1.923 1.929 1.850 1.860 9,936 -0.10(-5.10%)
Dec 07, 2023 1.950 1.989 1.950 1.960 6,082 -0.01(-0.50%)
Dec 06, 2023 2.020 2.025 1.950 1.970 10,918 -0.04(-1.77%)
Dec 05, 2023 2.030 2.038 2.005 2.005 8,904 -0.00(-0.23%)
Dec 04, 2023 2.060 2.060 1.970 2.010 8,130 -0.01(-0.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.