MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PULM — Pulmatrix, Inc. Common Stock
NasdaqPulmatrix, Inc. Common Stock
$1.49
+0.06(+4.20%)
- O
- 1.46
- H
- 1.51
- L
- 1.43
- V
- 11.75K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.49
Period Return-77.79%
Period High$9.37
Period Low$1.16
Avg Daily Volume31.3K
Total Trading Days365
PULM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.46 | $1.51 | $1.43 | $1.49 | +$0.06 | +4.20% | 11,750 | $1.46 | $1.43 $1.51 |
| Oct 6, 2026 | $1.50 | $1.58 | $1.41 | $1.43 | $-0.05 | -3.38% | 19,472 | $1.47 | $1.41 $1.58 |
| Oct 5, 2026 | $1.55 | $1.59 | $1.45 | $1.48 | $-0.09 | -5.73% | 24,306 | $1.49 | $1.45 $1.59 |
| Oct 2, 2026 | $1.59 | $1.60 | $1.48 | $1.57 | +$0.03 | +1.95% | 15,275 | $1.57 | $1.48 $1.60 |
| Oct 1, 2026 | $1.54 | $1.55 | $1.50 | $1.54 | +$0.02 | +1.32% | 7,942 | $1.52 | $1.50 $1.55 |
| Sep 30, 2026 | $1.54 | $1.58 | $1.50 | $1.52 | $-0.04 | -2.38% | 8,453 | $1.53 | $1.50 $1.58 |
| Sep 29, 2026 | $1.59 | $1.63 | $1.56 | $1.56 | $-0.03 | -2.08% | 7,404 | $1.59 | $1.56 $1.63 |
| Sep 28, 2026 | $1.68 | $1.68 | $1.54 | $1.59 | $-0.02 | -1.24% | 40,178 | $1.58 | $1.54 $1.68 |
| Sep 25, 2026 | $1.64 | $1.70 | $1.60 | $1.61 | $-0.06 | -3.59% | 12,350 | $1.63 | $1.60 $1.70 |
| Sep 24, 2026 | $1.69 | $1.72 | $1.66 | $1.67 | $-0.02 | -0.89% | 14,312 | $1.69 | $1.66 $1.72 |
| Sep 23, 2026 | $1.72 | $1.76 | $1.65 | $1.69 | $-0.02 | -0.88% | 29,670 | $1.71 | $1.65 $1.76 |
| Sep 22, 2026 | $1.77 | $1.78 | $1.65 | $1.70 | +$0.02 | +1.19% | 113,235 | $1.72 | $1.65 $1.78 |
| Sep 21, 2026 | $1.39 | $1.68 | $1.39 | $1.68 | +$0.24 | +16.67% | 259,330 | $1.56 | $1.39 $1.68 |
| Sep 18, 2026 | $1.40 | $1.46 | $1.38 | $1.44 | +$0.01 | +0.50% | 23,197 | $1.42 | $1.38 $1.46 |
| Sep 17, 2026 | $1.40 | $1.43 | $1.38 | $1.43 | +$0.03 | +2.35% | 14,410 | $1.40 | $1.38 $1.43 |
| Sep 16, 2026 | $1.44 | $1.44 | $1.38 | $1.40 | $-0.05 | -3.11% | 17,088 | $1.41 | $1.38 $1.44 |
| Sep 15, 2026 | $1.43 | $1.45 | $1.41 | $1.45 | $-0.01 | -0.34% | 3,393 | $1.43 | $1.41 $1.45 |
| Sep 14, 2026 | $1.39 | $1.47 | $1.39 | $1.45 | +$0.04 | +2.84% | 7,515 | $1.46 | $1.39 $1.47 |
| Sep 11, 2026 | $1.44 | $1.46 | $1.41 | $1.41 | $-0.05 | -3.42% | 7,270 | $1.43 | $1.41 $1.46 |
| Sep 10, 2026 | $1.51 | $1.51 | $1.40 | $1.46 | $-0.02 | -1.35% | 24,542 | $1.43 | $1.40 $1.51 |
| Sep 9, 2026 | $1.49 | $1.66 | $1.43 | $1.48 | +$0.09 | +6.09% | 328,544 | $1.55 | $1.43 $1.66 |
| Sep 8, 2026 | $1.38 | $1.41 | $1.36 | $1.40 | +$0.01 | +0.36% | 7,375 | $1.38 | $1.36 $1.41 |
| Sep 4, 2026 | $1.36 | $1.45 | $1.36 | $1.39 | +$0.03 | +2.21% | 20,172 | $1.39 | $1.36 $1.45 |
| Sep 3, 2026 | $1.44 | $1.46 | $1.36 | $1.36 | $-0.11 | -7.48% | 20,348 | $1.41 | $1.36 $1.46 |
| Sep 2, 2026 | $1.59 | $1.59 | $1.43 | $1.47 | $-0.06 | -3.61% | 18,390 | $1.53 | $1.43 $1.59 |
| Sep 1, 2026 | $1.53 | $1.53 | $1.53 | $1.53 | +$0.06 | +3.74% | 940 | $1.51 | $1.53 $1.53 |
| Aug 31, 2026 | $1.45 | $1.49 | $1.45 | $1.47 | $-0.04 | -2.65% | 2,567 | $1.47 | $1.45 $1.49 |
| Aug 28, 2026 | $1.49 | $1.52 | $1.46 | $1.51 | $-0.01 | -0.66% | 3,317 | $1.49 | $1.46 $1.52 |
| Aug 27, 2026 | $1.50 | $1.60 | $1.47 | $1.52 | $-0.01 | -0.33% | 14,050 | $1.56 | $1.47 $1.60 |
| Aug 26, 2026 | $1.56 | $1.56 | $1.53 | $1.53 | $-0.08 | -4.69% | 5,308 | $1.54 | $1.53 $1.56 |