MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LUNG — Pulmonx Corporation Common Stock
NasdaqPulmonx Corporation Common Stock
$1.78
-0.10(-5.32%)
- O
- 1.90
- H
- 1.94
- L
- 1.77
- V
- 201.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.78
Period Return-65.57%
Period High$5.46
Period Low$1.13
Avg Daily Volume874.7K
Total Trading Days365
LUNG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.90 | $1.94 | $1.77 | $1.78 | $-0.10 | -5.32% | 201,267 | $1.83 | $1.77 $1.94 |
| Oct 5, 2026 | $1.85 | $1.92 | $1.80 | $1.88 | +$0.05 | +2.73% | 283,673 | $1.86 | $1.80 $1.92 |
| Oct 2, 2026 | $1.92 | $1.93 | $1.83 | $1.83 | $-0.08 | -4.19% | 178,989 | $1.85 | $1.83 $1.93 |
| Oct 1, 2026 | $1.89 | $1.93 | $1.87 | $1.91 | +$0.00 | +0.00% | 166,793 | $1.91 | $1.87 $1.93 |
| Sep 30, 2026 | $1.94 | $1.99 | $1.90 | $1.91 | $-0.07 | -3.54% | 250,928 | $1.95 | $1.90 $1.99 |
| Sep 29, 2026 | $1.96 | $2.00 | $1.95 | $1.98 | +$0.02 | +1.02% | 253,932 | $1.97 | $1.95 $2.00 |
| Sep 28, 2026 | $1.91 | $2.00 | $1.87 | $1.96 | +$0.05 | +2.62% | 201,995 | $1.95 | $1.87 $2.00 |
| Sep 25, 2026 | $1.98 | $1.99 | $1.90 | $1.91 | +$0.01 | +0.53% | 304,362 | $1.94 | $1.90 $1.99 |
| Sep 24, 2026 | $2.00 | $2.05 | $1.88 | $1.90 | $-0.10 | -5.00% | 165,700 | $1.95 | $1.88 $2.05 |
| Sep 23, 2026 | $2.06 | $2.06 | $2.00 | $2.00 | $-0.06 | -2.91% | 129,067 | $2.01 | $2.00 $2.06 |
| Sep 22, 2026 | $1.99 | $2.09 | $1.98 | $2.06 | +$0.07 | +3.52% | 220,369 | $2.05 | $1.98 $2.09 |
| Sep 21, 2026 | $2.07 | $2.08 | $1.94 | $1.99 | $-0.08 | -3.86% | 367,536 | $1.99 | $1.94 $2.08 |
| Sep 18, 2026 | $1.99 | $2.08 | $1.99 | $2.07 | +$0.09 | +4.55% | 430,075 | $2.04 | $1.99 $2.08 |
| Sep 17, 2026 | $2.00 | $2.02 | $1.97 | $1.98 | +$0.03 | +1.54% | 264,028 | $1.99 | $1.97 $2.02 |
| Sep 16, 2026 | $2.04 | $2.04 | $1.88 | $1.95 | +$0.04 | +2.09% | 232,471 | $1.95 | $1.88 $2.04 |
| Sep 15, 2026 | $1.94 | $1.99 | $1.91 | $1.91 | $-0.06 | -3.05% | 228,756 | $1.94 | $1.91 $1.99 |
| Sep 14, 2026 | $1.83 | $2.00 | $1.83 | $1.97 | +$0.12 | +6.49% | 292,844 | $1.96 | $1.83 $2.00 |
| Sep 11, 2026 | $1.94 | $2.01 | $1.82 | $1.85 | +$0.00 | +0.00% | 204,925 | $1.86 | $1.82 $2.01 |
| Sep 10, 2026 | $1.90 | $1.91 | $1.82 | $1.85 | $-0.13 | -6.57% | 479,329 | $1.86 | $1.82 $1.91 |
| Sep 9, 2026 | $2.12 | $2.16 | $1.98 | $1.98 | $-0.10 | -4.81% | 451,936 | $2.04 | $1.98 $2.16 |
| Sep 8, 2026 | $2.18 | $2.20 | $2.07 | $2.08 | $-0.13 | -5.88% | 308,080 | $2.13 | $2.07 $2.20 |
| Sep 4, 2026 | $2.26 | $2.30 | $2.19 | $2.21 | $-0.05 | -2.21% | 220,378 | $2.24 | $2.19 $2.30 |
| Sep 3, 2026 | $2.27 | $2.33 | $2.25 | $2.26 | $-0.02 | -0.88% | 284,130 | $2.28 | $2.25 $2.33 |
| Sep 2, 2026 | $2.24 | $2.44 | $2.24 | $2.28 | +$0.04 | +1.79% | 407,392 | $2.33 | $2.24 $2.44 |
| Sep 1, 2026 | $2.26 | $2.43 | $2.23 | $2.24 | $-0.14 | -5.88% | 525,186 | $2.29 | $2.23 $2.43 |
| Aug 31, 2026 | $2.34 | $2.39 | $2.30 | $2.38 | +$0.00 | +0.00% | 320,172 | $2.34 | $2.30 $2.39 |
| Aug 28, 2026 | $2.42 | $2.51 | $2.38 | $2.38 | $-0.04 | -1.65% | 277,210 | $2.43 | $2.38 $2.51 |
| Aug 27, 2026 | $2.50 | $2.59 | $2.41 | $2.42 | $-0.08 | -3.20% | 268,631 | $2.49 | $2.41 $2.59 |
| Aug 26, 2026 | $2.54 | $2.59 | $2.37 | $2.50 | +$0.00 | +0.00% | 313,698 | $2.49 | $2.37 $2.59 |
| Aug 25, 2026 | $2.29 | $2.52 | $2.28 | $2.50 | +$0.22 | +9.65% | 581,672 | $2.45 | $2.28 $2.52 |