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 )

1.830 -0.060 (-3.17%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 28, 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 29, 2022 4.400 4.500 4.280 4.400 4,280 -0.05(-1.12%)
Jul 28, 2022 4.420 4.470 4.270 4.450 14,252 +0.03(+0.68%)
Jul 27, 2022 4.310 4.420 4.170 4.420 3,983 +0.14(+3.27%)
Jul 26, 2022 4.300 4.340 4.160 4.280 12,343 -0.01(-0.19%)
Jul 25, 2022 4.370 4.550 4.210 4.288 27,718 -0.15(-3.42%)
Jul 22, 2022 4.510 4.510 4.360 4.440 12,279 -0.07(-1.55%)
Jul 21, 2022 4.570 4.660 4.340 4.510 33,612 +0.13(+2.97%)
Jul 20, 2022 4.555 4.701 4.300 4.380 16,278 -0.06(-1.35%)
Jul 19, 2022 4.560 4.601 4.370 4.440 17,116 -0.12(-2.55%)
Jul 18, 2022 4.540 4.560 4.389 4.556 17,597 -0.00(-0.08%)
Jul 15, 2022 4.560 4.633 4.465 4.560 3,752 +0.01(+0.22%)
Jul 14, 2022 4.610 4.610 4.360 4.550 14,085 +0.00(+0.00%)
Jul 13, 2022 4.550 4.736 4.500 4.550 17,137 +0.02(+0.49%)
Jul 12, 2022 4.630 4.770 4.510 4.528 9,755 -0.10(-2.24%)
Jul 11, 2022 4.600 4.753 4.510 4.632 11,031 +0.03(+0.69%)
Jul 08, 2022 4.590 4.675 4.510 4.600 5,999 +0.10(+2.22%)
Jul 07, 2022 4.540 4.770 4.440 4.500 30,655 -0.09(-1.96%)
Jul 06, 2022 4.580 4.641 4.400 4.590 12,047 -0.01(-0.22%)
Jul 05, 2022 4.630 4.700 4.503 4.600 2,994 -0.26(-5.35%)
Jul 01, 2022 4.520 4.860 4.520 4.860 4,752 +0.27(+5.88%)
Jun 30, 2022 4.410 4.669 4.380 4.590 16,036 +0.04(+0.88%)
Jun 29, 2022 4.560 4.770 4.440 4.550 15,900 +0.00(+0.00%)
Jun 28, 2022 4.560 4.935 4.480 4.550 16,502 -0.14(-2.99%)
Jun 27, 2022 4.550 4.730 4.350 4.690 5,589 +0.20(+4.45%)
Jun 24, 2022 4.659 4.760 4.490 4.490 20,251 -0.09(-1.97%)
Jun 23, 2022 4.550 4.760 4.420 4.580 16,987 +0.16(+3.62%)
Jun 22, 2022 4.360 4.627 4.360 4.420 7,812 +0.02(+0.45%)
Jun 21, 2022 4.280 4.610 4.250 4.400 15,533 +0.22(+5.26%)
Jun 17, 2022 4.240 4.350 4.180 4.180 19,088 -0.10(-2.34%)
Jun 16, 2022 4.450 4.450 4.032 4.280 33,448 -0.16(-3.60%)
Jun 15, 2022 4.880 4.920 4.430 4.440 12,631 -0.18(-3.90%)
Jun 14, 2022 4.830 4.990 4.600 4.620 17,177 -0.21(-4.35%)
Jun 13, 2022 5.110 5.110 4.760 4.830 11,996 -0.31(-6.12%)
Jun 10, 2022 5.000 5.145 4.930 5.145 8,824 +0.07(+1.48%)
Jun 09, 2022 5.390 5.390 5.050 5.070 23,957 -0.26(-4.88%)
Jun 08, 2022 5.280 5.420 5.180 5.330 18,075 +0.13(+2.60%)
Jun 07, 2022 5.180 5.195 5.000 5.195 20,854 -0.01(-0.29%)
Jun 06, 2022 5.090 5.210 4.999 5.210 13,770 +0.23(+4.62%)
Jun 03, 2022 4.870 4.997 4.870 4.980 3,975 +0.05(+0.94%)
Jun 02, 2022 5.000 5.000 4.880 4.934 16,760 -0.08(-1.52%)
Jun 01, 2022 5.450 5.450 4.950 5.010 37,284 -0.39(-7.27%)
May 31, 2022 5.200 5.530 5.050 5.403 33,328 +0.22(+4.30%)
May 27, 2022 5.020 5.220 5.020 5.180 24,586 +0.15(+2.98%)
May 26, 2022 5.030 5.140 5.010 5.030 11,697 +0.03(+0.54%)
May 25, 2022 4.980 5.030 4.855 5.003 4,703 +0.02(+0.46%)
May 24, 2022 4.970 5.000 4.920 4.980 3,524 -0.10(-1.97%)
May 23, 2022 5.070 5.340 5.000 5.080 15,040 +0.10(+2.01%)
May 20, 2022 5.160 5.160 4.952 4.980 4,443 -0.19(-3.68%)
May 19, 2022 4.960 5.170 4.960 5.170 9,224 +0.18(+3.61%)
May 18, 2022 5.229 5.229 4.920 4.990 6,713 -0.31(-5.82%)
May 17, 2022 5.450 5.450 5.157 5.298 10,877 -0.01(-0.23%)
May 16, 2022 5.040 5.415 5.040 5.311 4,564 +0.17(+3.32%)
May 13, 2022 5.150 5.300 5.054 5.140 6,274 +0.04(+0.78%)
May 12, 2022 5.070 5.370 4.870 5.100 12,852 +0.04(+0.77%)
May 11, 2022 5.000 5.265 4.900 5.061 36,919 -0.06(-1.15%)
May 10, 2022 5.150 5.220 4.910 5.120 17,225 -0.01(-0.19%)
May 09, 2022 5.180 5.190 5.000 5.130 16,222 -0.02(-0.39%)
May 06, 2022 4.960 5.175 4.831 5.150 12,214 -0.05(-0.96%)
May 05, 2022 5.200 5.340 5.200 5.200 24,852 -0.30(-5.45%)
May 04, 2022 5.300 5.500 5.100 5.500 16,557 +0.14(+2.61%)
May 03, 2022 5.020 5.430 5.020 5.360 13,102 +0.06(+1.13%)
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.