NASDAQ:PULM | Historical Stock Price | Pulmatrix, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.20$6.01$30.13$151.19$758.61$3,806.252014-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.86$1.8616,000——
2023-12-28$1.94$1.9410,100——
2023-12-27$1.90$1.9029,200——
2023-12-26$1.95$1.956,800——
2023-12-22$2.00$2.0024,900——
2023-12-21$2.01$2.0167,600——
2023-12-20$1.94$1.9421,300——
2023-12-19$1.84$1.847,900——
2023-12-18$1.90$1.907,500——
2023-12-15$1.89$1.898,600——
2023-12-14$1.92$1.9232,300——
2023-12-13$1.80$1.806,000——
2023-12-12$1.84$1.848,500——
2023-12-11$1.83$1.8318,100——
2023-12-08$1.86$1.869,900——
2023-12-07$1.96$1.966,100——
2023-12-06$1.97$1.9710,900——
2023-12-05$2.01$2.018,900——
2023-12-04$2.01$2.018,100——
2023-12-01$2.02$2.0212,100——
2023-11-30$2.06$2.063,900——
2023-11-29$2.03$2.0319,400——
2023-11-28$2.00$2.0019,700——
2023-11-27$1.94$1.9443,500——
2023-11-24$1.82$1.821,900——
2023-11-22$1.85$1.853,900——
2023-11-21$1.79$1.791,800——
2023-11-20$1.81$1.813,900——
2023-11-17$1.82$1.824,600——
2023-11-16$1.77$1.7734,300——
2023-11-15$1.80$1.802,000——
2023-11-14$1.82$1.8225,700——
2023-11-13$1.79$1.7923,700——
2023-11-10$1.74$1.7412,700——
2023-11-09$1.85$1.8515,200——
2023-11-08$1.92$1.921,800——
2023-11-07$1.90$1.903,100——
2023-11-06$1.87$1.873,300——
2023-11-03$1.91$1.918,900——
2023-11-02$1.91$1.913,200——
2023-11-01$1.89$1.894,200——
2023-10-31$1.89$1.893,600——
2023-10-30$1.81$1.818,900——
2023-10-27$1.87$1.873,700——
2023-10-26$1.87$1.872,700——
2023-10-25$1.82$1.825,300——
2023-10-24$1.86$1.8611,900——
2023-10-23$1.84$1.844,800——
2023-10-20$1.88$1.8866,100——
2023-10-19$1.95$1.953,600——
2023-10-18$2.00$2.006,600——
2023-10-17$2.00$2.007,700——
2023-10-16$2.01$2.011,800——
2023-10-13$2.03$2.036,900——
2023-10-12$2.04$2.045,300——
2023-10-11$1.99$1.9923,700——
2023-10-10$1.95$1.955,500——
2023-10-09$2.00$2.006,300——
2023-10-06$1.99$1.999,000——
2023-10-05$1.94$1.947,200——
2023-10-04$1.96$1.9610,500——
2023-10-03$2.04$2.0410,900——
2023-10-02$2.07$2.072,200——
2023-09-29$2.03$2.039,500——
2023-09-28$2.03$2.0315,100——
2023-09-27$2.01$2.0111,400——
2023-09-26$2.04$2.0421,800——
2023-09-25$2.10$2.105,200——
2023-09-22$2.17$2.175,800——
2023-09-21$2.16$2.1615,600——
2023-09-20$2.17$2.1714,300——
2023-09-19$2.20$2.2071,400——
2023-09-18$2.22$2.223,400——
2023-09-15$2.29$2.294,800——
2023-09-14$2.21$2.214,800——
2023-09-13$2.24$2.245,300——
2023-09-12$2.27$2.273,800——
2023-09-11$2.28$2.284,300——
2023-09-08$2.31$2.318,600——
2023-09-07$2.30$2.3021,100——
2023-09-06$2.32$2.329,000——
2023-09-05$2.35$2.3511,100——
2023-09-01$2.35$2.353,800——
2023-08-31$2.35$2.351,700——
2023-08-30$2.38$2.388,500——
2023-08-29$2.36$2.369,600——
2023-08-28$2.47$2.474,300——
2023-08-25$2.44$2.445,400——
2023-08-24$2.48$2.482,700——
2023-08-23$2.45$2.458,700——
2023-08-22$2.47$2.4714,700——
2023-08-21$2.48$2.484,100——
2023-08-18$2.49$2.4910,200——
2023-08-17$2.50$2.5018,600——
2023-08-16$2.51$2.5113,900——
2023-08-15$2.52$2.5222,100——
2023-08-14$2.47$2.4722,900——
2023-08-11$2.54$2.5423,800——
2023-08-10$2.64$2.6420,900——
2023-08-09$2.63$2.6326,600——
2023-08-08$2.70$2.7011,100——
2023-08-07$2.66$2.6621,000——
2023-08-04$2.61$2.6117,800——
2023-08-03$2.60$2.6017,500——
2023-08-02$2.67$2.678,500——
2023-08-01$2.67$2.6719,600——
2023-07-31$2.65$2.6513,600——
2023-07-28$2.65$2.6512,000——
2023-07-27$2.66$2.669,100——
2023-07-26$2.65$2.658,800——
2023-07-25$2.62$2.6241,100——
2023-07-24$2.65$2.6539,000——
2023-07-21$2.57$2.5714,400——
2023-07-20$2.57$2.5727,600——
2023-07-19$2.66$2.666,300——
2023-07-18$2.65$2.656,000——
2023-07-17$2.61$2.614,400——
2023-07-14$2.71$2.716,500——
2023-07-13$2.68$2.6814,700——
2023-07-12$2.72$2.727,800——
2023-07-11$2.70$2.7046,600——
2023-07-10$2.68$2.686,700——
2023-07-07$2.66$2.667,600——
2023-07-06$2.66$2.662,800——
2023-07-05$2.73$2.734,600——
2023-07-03$2.76$2.767,700——
2023-06-30$2.68$2.686,300——
2023-06-29$2.73$2.739,100——
2023-06-28$2.71$2.713,100——
2023-06-27$2.69$2.694,400——
2023-06-26$2.68$2.688,400——
2023-06-23$2.69$2.693,600——
2023-06-22$2.73$2.7311,600——
2023-06-21$2.75$2.7525,700——
2023-06-20$2.88$2.8815,800——
2023-06-16$2.80$2.8013,200——
2023-06-15$2.77$2.778,800——
2023-06-14$2.71$2.7114,600——
2023-06-13$2.67$2.6723,400——
2023-06-12$2.73$2.734,800——
2023-06-09$2.69$2.6912,200——
2023-06-08$2.76$2.7611,300——
2023-06-07$2.77$2.778,600——
2023-06-06$2.80$2.8012,700——
2023-06-05$2.78$2.784,600——
2023-06-02$2.84$2.8414,600——
2023-06-01$2.72$2.725,400——
2023-05-31$2.73$2.7313,200——
2023-05-30$2.67$2.6729,200——
2023-05-26$2.75$2.7511,700——
2023-05-25$2.67$2.679,500——
2023-05-24$2.87$2.8712,000——
2023-05-23$2.90$2.9012,900——
2023-05-22$2.85$2.8516,700——
2023-05-19$2.85$2.8516,800——
2023-05-18$2.69$2.697,700——
2023-05-17$2.67$2.6715,800——
2023-05-16$2.63$2.6325,500——
2023-05-15$2.69$2.6934,900——
2023-05-12$2.78$2.7820,700——
2023-05-11$2.92$2.922,200——
2023-05-10$2.91$2.9110,300——
2023-05-09$2.92$2.9211,500——
2023-05-08$3.00$3.0012,600——
2023-05-05$3.00$3.0010,900——
2023-05-04$2.93$2.939,000——
2023-05-03$3.00$3.0036,000——
2023-05-02$2.90$2.9010,300——
2023-05-01$2.86$2.8610,300——
2023-04-28$2.94$2.9425,800——
2023-04-27$2.75$2.7513,000——
2023-04-26$2.74$2.7416,300——
2023-04-25$2.83$2.839,300——
2023-04-24$2.92$2.9210,200——
2023-04-21$2.88$2.8819,800——
2023-04-20$2.91$2.9113,200——
2023-04-19$3.10$3.1035,700——
2023-04-18$2.93$2.9317,300——
2023-04-17$3.00$3.0015,200——
2023-04-14$2.97$2.9727,800——
2023-04-13$2.77$2.7711,200——
2023-04-12$2.71$2.7131,500——
2023-04-11$2.85$2.8541,600——
2023-04-10$2.81$2.813,000——
2023-04-06$2.73$2.7314,300——
2023-04-05$2.83$2.8320,000——
2023-04-04$2.92$2.927,500——
2023-04-03$2.99$2.9914,300——
2023-03-31$2.92$2.925,300——
2023-03-30$2.85$2.8532,700——
2023-03-29$2.87$2.8730,200——
2023-03-28$3.03$3.0314,600——
2023-03-27$2.94$2.9418,200——
2023-03-24$2.99$2.9912,800——
2023-03-23$3.07$3.075,300——
2023-03-22$3.06$3.0612,400——
2023-03-21$3.03$3.0312,200——
2023-03-20$3.02$3.0216,900——
2023-03-17$3.11$3.1126,600——
2023-03-16$3.12$3.1240,200——
2023-03-15$3.12$3.1254,000——
2023-03-14$3.14$3.1411,400——
2023-03-13$3.15$3.1537,500——
2023-03-10$3.28$3.2818,500——
2023-03-09$3.41$3.4115,000——
2023-03-08$3.43$3.4335,000——
2023-03-07$3.45$3.459,100——
2023-03-06$3.48$3.489,900——
2023-03-03$3.42$3.4216,200——
2023-03-02$3.36$3.367,800——
2023-03-01$3.37$3.3710,800——
2023-02-28$3.45$3.4512,900——
2023-02-27$3.43$3.4329,200——
2023-02-24$3.45$3.4538,000——
2023-02-23$3.56$3.5610,800——
2023-02-22$3.72$3.7236,300——
2023-02-21$3.84$3.8419,400——
2023-02-17$3.90$3.9025,000——
2023-02-16$3.74$3.748,500——
2023-02-15$3.75$3.7511,800——
2023-02-14$3.80$3.8011,300——
2023-02-13$3.79$3.799,200——
2023-02-10$3.75$3.7512,400——
2023-02-09$3.70$3.708,800——
2023-02-08$3.81$3.8125,300——
2023-02-07$3.87$3.8718,300——
2023-02-06$3.97$3.9721,200——
2023-02-03$3.84$3.8417,400——
2023-02-02$4.05$4.0525,900——
2023-02-01$4.04$4.0436,800——
2023-01-31$4.03$4.0322,500——
2023-01-30$4.07$4.0714,100——
2023-01-27$4.07$4.0723,200——
2023-01-26$3.99$3.9929,000——
2023-01-25$4.01$4.0147,700——
2023-01-24$3.64$3.6435,500——
2023-01-23$3.74$3.7421,100——
2023-01-20$3.80$3.8038,000——
2023-01-19$3.84$3.849,000——
2023-01-18$3.86$3.8632,800——
2023-01-17$4.37$4.377,200——
2023-01-13$4.33$4.3322,900——
2023-01-12$4.36$4.3625,600——
2023-01-11$4.25$4.25119,900——
2023-01-10$4.05$4.0521,600——
2023-01-09$3.94$3.9434,600——
2023-01-06$3.92$3.9241,200——
2023-01-05$3.91$3.9155,400——
2023-01-04$3.73$3.73868,400——
2023-01-03$4.26$4.2658,400——