Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pulmatrix Inc (PULM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.54 2.54 2.48 2.48 618
5th Feb 2026 (Thu) 2.52 2.52 2.50 2.49 458
4th Feb 2026 (Wed) 2.59 2.59 2.56 2.5691 524
3rd Feb 2026 (Tue) 2.58 2.58 2.58 2.60 189
2nd Feb 2026 (Mon) 2.58 2.58 2.56 2.59 791
30th Jan 2026 (Fri) 2.56 2.57 2.55 2.57 112
29th Jan 2026 (Thu) 2.525 2.62 2.525 2.62 21
28th Jan 2026 (Wed) 2.525 2.6059 2.525 2.6059 8
27th Jan 2026 (Tue) 2.525 2.6059 2.525 2.6059 47
26th Jan 2026 (Mon) 2.525 2.525 2.49 2.54 311
23rd Jan 2026 (Fri) 2.68 2.68 2.64 2.6583 371
22nd Jan 2026 (Thu) 2.63 2.64 2.63 2.68 21
21st Jan 2026 (Wed) 2.74 2.83 2.65 2.63 1
20th Jan 2026 (Tue) 2.57 2.67 2.56 2.67 878
19th Jan 2026 (Mon) 2.52 2.625 2.52 2.625 1,118
16th Jan 2026 (Fri) 2.52 2.625 2.52 2.625 1,118
15th Jan 2026 (Thu) 2.40 2.70 2.40 2.53 2,118
14th Jan 2026 (Wed) 2.38 2.45 2.38 2.37 2,208
13th Jan 2026 (Tue) 2.305 2.305 2.305 2.35 449
12th Jan 2026 (Mon) 2.28 2.375 2.245 2.35 1,249
9th Jan 2026 (Fri) 2.40 2.40 2.40 2.36 978
8th Jan 2026 (Thu) 2.35 2.36 2.28 2.35 1,168
7th Jan 2026 (Wed) 2.35 2.35 2.35 2.30 939
6th Jan 2026 (Tue) 2.27 2.27 2.25 2.30 1,008
5th Jan 2026 (Mon) 2.27 2.32 2.27 2.27 933
2nd Jan 2026 (Fri) 2.17 2.31 2.17 2.26 553
1st Jan 2026 (Thu) 2.17 2.17 2.17 2.23 1,896
31st Dec 2025 (Wed) 2.17 2.17 2.17 2.23 1,896
30th Dec 2025 (Tue) 2.23 2.29 2.18 2.18 7,159
29th Dec 2025 (Mon) 2.30 2.30 2.24 2.22 572
26th Dec 2025 (Fri) 2.25 2.33 2.25 2.34 1,573
25th Dec 2025 (Thu) 2.35 2.35 2.35 2.29 1,235
24th Dec 2025 (Wed) 2.35 2.35 2.35 2.29 1,235
23rd Dec 2025 (Tue) 2.43 2.45 2.37 2.36 3,427
22nd Dec 2025 (Mon) 2.39 2.63 2.23 2.47 7,753
19th Dec 2025 (Fri) 3.69 3.69 2.35 2.37 19,643
18th Dec 2025 (Thu) 4.11 4.11 3.77 3.72 1,281
17th Dec 2025 (Wed) 4.11 4.23 4.09 4.05 585
16th Dec 2025 (Tue) 4.33 4.33 4.22 4.10 454
15th Dec 2025 (Mon) 4.89 4.89 4.89 4.35 199
12th Dec 2025 (Fri) 4.46 4.77 4.46 4.58 3,489
11th Dec 2025 (Thu) 3.97 3.99 3.97 3.96 401
10th Dec 2025 (Wed) 4.365 4.365 4.10 3.95 142
9th Dec 2025 (Tue) 4.31 4.37 4.30 4.37 702
8th Dec 2025 (Mon) 4.00 4.01 4.00 4.01 1,609
FTSE 100 Latest
Value10,369.75
Change60.53