Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pulmatrix Inc (NQ: PULM )

2.130 -0.070 (-3.18%)
Streaming Delayed Price Updated: 3:35 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.210 2.210 2.030 2.130 12,940 -0.07(-3.18%)
Oct 31, 2024 2.180 2.270 2.170 2.200 3,422 +0.02(+0.92%)
Oct 30, 2024 2.200 2.280 2.180 2.180 31,322 +0.00(+0.00%)
Oct 29, 2024 2.100 2.200 2.100 2.180 23,751 +0.09(+4.31%)
Oct 28, 2024 2.060 2.100 2.010 2.090 8,990 +0.07(+3.47%)
Oct 25, 2024 1.980 2.020 1.970 2.020 8,400 +0.02(+0.99%)
Oct 24, 2024 2.060 2.060 2.000 2.000 3,923 -0.05(-2.44%)
Oct 23, 2024 1.980 2.058 1.980 2.050 6,859 +0.06(+3.02%)
Oct 22, 2024 2.040 2.068 1.960 1.990 17,976 -0.05(-2.45%)
Oct 21, 2024 2.020 2.070 1.965 2.040 18,802 +0.02(+0.97%)
Oct 18, 2024 2.070 2.070 2.000 2.020 10,062 -0.01(-0.47%)
Oct 17, 2024 2.150 2.200 2.010 2.030 10,979 -0.10(-4.70%)
Oct 16, 2024 2.150 2.160 2.120 2.130 8,534 +0.04(+1.92%)
Oct 15, 2024 2.146 2.150 2.063 2.090 9,323 -0.02(-0.95%)
Oct 14, 2024 2.020 2.120 2.020 2.110 1,992 -0.01(-0.60%)
Oct 11, 2024 2.110 2.139 2.070 2.123 3,849 -0.03(-1.27%)
Oct 10, 2024 2.170 2.170 2.040 2.150 9,185 +0.01(+0.47%)
Oct 09, 2024 2.074 2.184 2.074 2.140 8,889 +0.07(+3.38%)
Oct 08, 2024 2.130 2.190 2.050 2.070 11,164 -0.07(-3.27%)
Oct 07, 2024 2.060 2.180 2.040 2.140 12,970 +0.04(+1.90%)
Oct 04, 2024 2.080 2.102 2.080 2.100 1,629 +0.01(+0.48%)
Oct 03, 2024 2.050 2.136 2.050 2.090 2,555 +0.07(+3.47%)
Oct 02, 2024 2.110 2.120 2.020 2.020 9,841 -0.09(-4.27%)
Oct 01, 2024 2.080 2.192 2.060 2.110 6,882 -0.03(-1.40%)
Sep 30, 2024 2.120 2.150 2.050 2.140 4,041 +0.00(+0.00%)
Sep 27, 2024 2.038 2.150 2.000 2.140 5,541 +0.11(+5.42%)
Sep 26, 2024 2.030 2.130 2.030 2.030 16,876 -0.03(-1.46%)
Sep 25, 2024 2.010 2.130 2.010 2.060 3,317 +0.01(+0.49%)
Sep 24, 2024 2.080 2.080 2.050 2.050 1,215 -0.12(-5.53%)
Sep 23, 2024 2.200 2.200 2.010 2.170 9,253 -0.02(-0.91%)
Sep 20, 2024 2.120 2.190 2.000 2.190 16,139 -0.01(-0.45%)
Sep 19, 2024 2.120 2.220 2.120 2.200 1,759 +0.08(+3.77%)
Sep 18, 2024 2.140 2.220 2.120 2.120 5,618 -0.06(-2.75%)
Sep 17, 2024 2.100 2.194 2.100 2.180 12,317 +0.12(+5.83%)
Sep 16, 2024 2.000 2.163 1.860 2.060 35,583 +0.05(+2.49%)
Sep 13, 2024 1.860 2.016 1.800 2.010 20,057 +0.22(+12.29%)
Sep 12, 2024 1.890 1.890 1.780 1.790 22,879 -0.08(-4.53%)
Sep 11, 2024 1.960 1.960 1.850 1.875 8,497 -0.05(-2.85%)
Sep 10, 2024 1.970 2.040 1.930 1.930 12,243 -0.07(-3.50%)
Sep 09, 2024 2.080 2.100 1.970 2.000 16,862 +0.00(+0.00%)
Sep 06, 2024 2.050 2.050 1.960 2.000 9,120 -0.10(-4.68%)
Sep 05, 2024 2.002 2.100 2.000 2.098 6,776 +0.05(+2.35%)
Sep 04, 2024 2.030 2.050 2.010 2.050 4,046 -0.03(-1.20%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.