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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.930 -0.010 (-0.20%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.850	4.930	4.792	4.895	10,623	+0.04(+0.72%)
Sep 30, 2025	4.560	4.977	4.560	4.860	5,872	+0.30(+6.58%)
Sep 29, 2025	4.498	4.775	4.498	4.560	5,840	+0.13(+2.93%)
Sep 26, 2025	4.550	4.560	4.400	4.430	8,563	+0.02(+0.45%)
Sep 25, 2025	4.460	4.500	4.330	4.410	16,920	-0.14(-3.18%)
Sep 24, 2025	4.500	4.690	4.460	4.555	5,708	+0.04(+1.00%)
Sep 23, 2025	4.850	4.850	4.450	4.510	30,417	-0.34(-7.01%)
Sep 22, 2025	4.910	5.050	4.830	4.850	41,402	-0.13(-2.61%)
Sep 19, 2025	5.000	5.090	4.790	4.980	17,668	+0.08(+1.63%)
Sep 18, 2025	4.900	5.055	4.775	4.900	9,406	+0.01(+0.20%)
Sep 17, 2025	5.130	5.130	4.850	4.890	15,230	-0.20(-3.93%)
Sep 16, 2025	5.012	5.157	4.910	5.090	23,107	-0.10(-1.93%)
Sep 15, 2025	5.010	5.190	5.010	5.190	2,666	+0.19(+3.80%)
Sep 12, 2025	4.960	5.150	4.960	5.000	14,145	+0.01(+0.20%)
Sep 11, 2025	4.950	5.025	4.940	4.990	5,030	-0.01(-0.20%)
Sep 10, 2025	4.850	5.000	4.750	5.000	5,172	+0.23(+4.82%)
Sep 09, 2025	4.720	4.810	4.720	4.770	7,199	-0.06(-1.24%)
Sep 08, 2025	4.810	4.830	4.702	4.830	3,430	-0.04(-0.82%)
Sep 05, 2025	4.820	4.870	4.780	4.870	2,776	+0.08(+1.67%)
Sep 04, 2025	4.710	4.800	4.710	4.790	1,790	+0.14(+3.01%)
Sep 03, 2025	4.750	4.810	4.650	4.650	11,000	-0.11(-2.31%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices