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:

Pulmonx Corp (NQ: LUNG )

5.780 +0.260 (+4.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 5.490 5.790 5.395 5.780 223,712 +0.26(+4.71%)
Nov 23, 2022 5.300 5.630 5.275 5.520 438,105 +0.18(+3.37%)
Nov 22, 2022 5.510 5.530 5.150 5.340 317,267 -0.16(-2.91%)
Nov 21, 2022 5.860 6.100 5.450 5.500 393,197 -0.56(-9.24%)
Nov 18, 2022 5.450 6.330 5.310 6.060 962,819 +0.80(+15.21%)
Nov 17, 2022 5.350 5.420 5.130 5.260 732,598 -0.26(-4.71%)
Nov 16, 2022 5.960 6.210 5.480 5.520 553,206 -0.52(-8.61%)
Nov 15, 2022 6.040 6.260 5.895 6.040 413,704 +0.22(+3.78%)
Nov 14, 2022 6.480 6.780 5.800 5.820 646,366 -0.71(-10.87%)
Nov 11, 2022 5.780 6.710 5.624 6.530 1,825,161 +0.82(+14.36%)
Nov 10, 2022 5.140 5.775 5.030 5.710 2,516,211 +0.78(+15.82%)
Nov 09, 2022 5.320 5.480 4.610 4.930 1,285,464 -0.38(-7.16%)
Nov 08, 2022 5.090 5.540 4.850 5.310 3,415,227 +0.32(+6.41%)
Nov 07, 2022 4.710 5.030 4.550 4.990 1,666,716 +0.17(+3.53%)
Nov 04, 2022 10.00 10.00 4.070 4.820 5,534,790 -7.52(-60.94%)
Nov 03, 2022 13.36 13.70 12.23 12.34 387,095 -1.30(-9.53%)
Nov 02, 2022 13.12 14.04 12.76 13.64 479,214 +0.41(+3.10%)
Nov 01, 2022 13.62 14.05 13.14 13.23 220,152 -0.13(-0.97%)
Oct 31, 2022 13.41 13.57 12.89 13.36 940,855 -0.14(-1.04%)
Oct 28, 2022 13.63 13.69 13.01 13.50 706,126 -0.14(-1.03%)
Oct 27, 2022 14.50 14.50 13.55 13.64 473,458 -0.74(-5.15%)
Oct 26, 2022 14.28 14.82 14.04 14.38 593,534 +0.17(+1.20%)
Oct 25, 2022 14.00 14.85 14.00 14.21 138,668 +0.30(+2.16%)
Oct 24, 2022 14.52 14.61 13.79 13.91 196,739 -0.59(-4.07%)
Oct 21, 2022 14.26 14.62 13.81 14.50 264,787 +0.31(+2.18%)
Oct 20, 2022 13.72 14.41 13.24 14.19 262,834 +0.44(+3.20%)
Oct 19, 2022 14.52 14.53 13.27 13.75 361,283 -1.08(-7.28%)
Oct 18, 2022 14.93 15.09 14.60 14.83 401,749 +0.38(+2.63%)
Oct 17, 2022 14.41 14.65 14.25 14.45 216,469 +0.64(+4.63%)
Oct 14, 2022 14.63 14.68 13.74 13.81 129,913 -0.64(-4.43%)
Oct 13, 2022 13.74 15.03 13.65 14.45 312,383 +0.03(+0.21%)
Oct 12, 2022 14.93 14.93 14.23 14.42 118,497 -0.54(-3.61%)
Oct 11, 2022 14.69 15.14 14.11 14.96 205,158 +0.17(+1.15%)
Oct 10, 2022 15.51 15.51 14.74 14.79 166,787 -0.72(-4.64%)
Oct 07, 2022 16.57 16.57 15.44 15.51 338,001 -1.41(-8.33%)
Oct 06, 2022 17.17 17.48 16.81 16.92 164,383 -0.34(-1.97%)
Oct 05, 2022 16.88 17.44 16.43 17.26 212,138 +0.01(+0.06%)
Oct 04, 2022 18.12 18.18 17.23 17.25 663,758 -0.10(-0.58%)
Oct 03, 2022 16.91 17.51 16.41 17.35 500,655 +0.69(+4.14%)
Sep 30, 2022 16.82 17.49 16.59 16.66 217,146 -0.40(-2.34%)
Sep 29, 2022 17.12 17.21 16.41 17.06 157,464 -0.46(-2.63%)
Sep 28, 2022 16.57 17.84 16.27 17.52 327,678 +1.07(+6.50%)
Sep 27, 2022 16.74 17.04 16.21 16.45 156,355 +0.07(+0.43%)
Sep 26, 2022 16.54 17.12 16.00 16.38 201,884 +0.01(+0.06%)
Sep 23, 2022 16.32 16.57 15.70 16.37 206,774 -0.19(-1.15%)
Sep 22, 2022 17.25 17.53 15.52 16.56 404,737 -1.01(-5.75%)
Sep 21, 2022 17.69 18.18 17.32 17.57 152,585 +0.07(+0.40%)
Sep 20, 2022 17.50 18.01 17.03 17.50 159,092 -0.33(-1.85%)
Sep 19, 2022 17.96 18.01 17.15 17.83 121,526 -0.45(-2.46%)
Sep 16, 2022 19.31 19.47 17.82 18.28 392,933 -1.47(-7.44%)
Sep 15, 2022 19.65 20.44 18.92 19.75 319,057 -0.08(-0.40%)
Sep 14, 2022 20.03 20.46 19.36 19.83 288,029 -0.17(-0.85%)
Sep 13, 2022 19.51 20.19 19.51 20.00 213,125 -0.72(-3.47%)
Sep 12, 2022 20.34 20.86 20.34 20.72 280,086 +0.37(+1.82%)
Sep 09, 2022 19.61 20.37 19.61 20.35 399,090 +0.91(+4.68%)
Sep 08, 2022 19.18 19.74 18.88 19.44 131,183 +0.00(+0.00%)
Sep 07, 2022 17.80 19.47 17.80 19.44 354,491 +1.45(+8.06%)
Sep 06, 2022 18.52 18.52 17.78 17.99 378,352 -0.17(-0.94%)
Sep 02, 2022 18.91 18.91 17.67 18.16 261,692 -0.33(-1.78%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.