Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pulmatrix Inc (NQ: PULM )

6.270 +0.150 (+2.45%)

Streaming Delayed Price Updated: 11:51 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.150	6.580	5.960	6.120	119,027	+0.01(+0.16%)
Nov 21, 2024	5.760	6.450	5.630	6.110	265,983	+0.49(+8.72%)
Nov 20, 2024	5.350	6.400	5.350	5.620	245,069	+0.19(+3.50%)
Nov 19, 2024	6.700	6.700	5.280	5.430	547,254	-1.29(-19.20%)
Nov 18, 2024	7.100	8.440	6.660	6.720	1,439,428	+0.16(+2.44%)
Nov 15, 2024	4.760	6.750	4.760	6.560	5,371,849	+1.86(+39.57%)
Nov 14, 2024	3.880	7.870	3.850	4.700	14,872,505	+1.14(+32.02%)
Nov 13, 2024	2.550	4.120	2.340	3.560	3,622,174	+1.51(+73.66%)
Nov 12, 2024	2.090	2.102	2.050	2.050	6,383	-0.02(-0.92%)
Nov 11, 2024	2.020	2.070	2.000	2.069	7,269	+0.02(+0.93%)
Nov 08, 2024	2.061	2.130	2.030	2.050	26,809	-0.03(-1.44%)
Nov 07, 2024	2.130	2.141	2.070	2.080	21,274	-0.05(-2.35%)
Nov 06, 2024	2.160	2.180	2.000	2.130	46,725	+0.07(+3.40%)
Nov 05, 2024	2.060	2.173	2.030	2.060	17,808	-0.02(-0.90%)
Nov 04, 2024	2.100	2.230	2.030	2.079	18,367	-0.05(-2.40%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pulmatrix Inc (NQ: PULM )

Historical Prices