Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmatrix Inc (NQ: PULM )

1.960 -0.070 (-3.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024 1.990 1.990 1.890 1.960 6,201 -0.07(-3.44%)
May 02, 2024 1.900 2.050 1.850 2.030 17,762 +0.14(+7.40%)
May 01, 2024 1.907 1.920 1.820 1.890 20,639 -0.01(-0.53%)
Apr 30, 2024 1.985 2.010 1.900 1.900 6,308 +0.00(+0.01%)
Apr 29, 2024 2.010 2.068 1.900 1.900 5,015 -0.14(-6.86%)
Apr 26, 2024 2.070 2.070 2.000 2.040 6,762 -0.04(-1.92%)
Apr 25, 2024 2.100 2.100 2.000 2.080 2,103 +0.06(+2.97%)
Apr 24, 2024 2.030 2.052 2.020 2.020 4,090 +0.00(+0.00%)
Apr 23, 2024 2.070 2.090 2.020 2.020 815 +0.01(+0.25%)
Apr 22, 2024 2.014 2.015 1.940 2.015 8,481 +0.03(+1.27%)
Apr 19, 2024 2.030 2.040 1.910 1.990 11,955 +0.03(+1.52%)
Apr 18, 2024 2.060 2.090 1.910 1.960 31,035 -0.13(-6.22%)
Apr 17, 2024 2.080 2.110 2.059 2.090 3,684 -0.03(-1.42%)
Apr 16, 2024 2.080 2.190 2.080 2.120 6,129 +0.03(+1.44%)
Apr 15, 2024 2.160 2.180 2.080 2.090 5,269 -0.07(-3.24%)
Apr 12, 2024 2.140 2.190 2.050 2.160 26,202 +0.06(+2.86%)
Apr 11, 2024 1.950 2.150 1.950 2.100 62,527 +0.20(+10.53%)
Apr 10, 2024 1.820 1.990 1.800 1.900 15,892 -0.01(-0.52%)
Apr 09, 2024 1.940 1.940 1.860 1.910 1,900 +0.02(+1.06%)
Apr 08, 2024 1.990 2.030 1.890 1.890 16,504 -0.12(-5.92%)
Apr 05, 2024 1.726 2.060 1.726 2.009 88,038 +0.13(+6.95%)
Apr 04, 2024 1.800 1.930 1.800 1.878 35,588 +0.07(+3.78%)
Apr 03, 2024 1.775 1.866 1.765 1.810 5,296 +0.10(+5.85%)
Apr 02, 2024 1.750 1.750 1.680 1.710 3,278 -0.03(-1.72%)
Apr 01, 2024 1.700 1.800 1.700 1.740 8,462 -0.01(-0.57%)
Mar 28, 2024 1.650 1.850 1.560 1.750 39,041 +0.13(+8.02%)
Mar 27, 2024 1.680 1.700 1.620 1.620 11,761 -0.07(-4.18%)
Mar 26, 2024 1.690 1.700 1.630 1.691 4,676 +0.02(+1.24%)
Mar 25, 2024 1.680 1.680 1.640 1.670 7,597 +0.00(+0.00%)
Mar 22, 2024 1.590 1.670 1.590 1.670 3,013 +0.03(+1.83%)
Mar 21, 2024 1.610 1.690 1.580 1.640 15,203 -0.01(-0.47%)
Mar 20, 2024 1.683 1.690 1.620 1.648 12,062 +0.03(+1.71%)
Mar 19, 2024 1.600 1.640 1.550 1.620 13,273 -0.01(-0.61%)
Mar 18, 2024 1.660 1.730 1.590 1.630 9,105 -0.05(-2.98%)
Mar 15, 2024 1.800 1.800 1.570 1.680 20,807 -0.07(-3.72%)
Mar 14, 2024 1.730 1.760 1.680 1.745 1,099 +0.02(+0.87%)
Mar 13, 2024 1.780 1.990 1.655 1.730 8,600 -0.05(-2.81%)
Mar 12, 2024 1.810 1.910 1.570 1.780 60,521 -0.07(-3.78%)
Mar 11, 2024 1.880 1.920 1.787 1.850 12,637 -0.06(-3.14%)
Mar 08, 2024 1.920 1.980 1.910 1.910 5,327 -0.07(-3.54%)
Mar 07, 2024 1.890 1.990 1.820 1.980 21,850 +0.08(+4.21%)
Mar 06, 2024 1.896 1.900 1.820 1.900 5,161 +0.00(+0.00%)
Mar 05, 2024 1.850 1.920 1.820 1.900 6,039 +0.03(+1.55%)
Mar 04, 2024 1.870 1.951 1.870 1.871 4,732 -0.04(-2.30%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.