Pulmatrix Inc. Common Stockのデータ

Pulmatrix Inc. Common Stockの基本情報

名前 Pulmatrix Inc. Common Stock
ティッカー PULM
United States
上場年 2014.0
セクター Health Care

Pulmatrix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.21 2.0 2.05 2.11 11539100.0 2.11
2021-02-12 2.03 1.93 2.03 2.02 7219900.0 2.02
2021-02-11 2.16 1.88 2.09 2.01 21571500.0 2.01
2021-02-10 3.04 2.05 2.12 2.65 7968500.0 2.65
2021-02-09 2.0 1.76 1.86 1.99 2285300.0 1.99
2021-02-08 1.93 1.66 1.7 1.84 2364100.0 1.84
2021-02-05 1.69 1.58 1.68 1.64 611000.0 1.64
2021-02-04 1.65 1.59 1.65 1.65 1103800.0 1.65
2021-02-03 1.6 1.52 1.54 1.57 1245000.0 1.57
2021-02-02 1.56 1.49 1.52 1.5 858600.0 1.5
2021-02-01 1.51 1.4 1.42 1.47 736000.0 1.47
2021-01-29 1.5 1.39 1.39 1.41 618900.0 1.41
2021-01-28 1.5 1.38 1.4 1.47 758500.0 1.47
2021-01-27 1.54 1.37 1.47 1.45 1281900.0 1.45
2021-01-26 1.63 1.46 1.6 1.53 1439500.0 1.53
2021-01-25 1.7 1.52 1.68 1.62 1543400.0 1.62
2021-01-22 1.72 1.55 1.6 1.65 2447000.0 1.65
2021-01-21 1.6 1.32 1.41 1.58 2792800.0 1.58
2021-01-20 1.48 1.35 1.45 1.41 1875600.0 1.41
2021-01-19 1.45 1.25 1.27 1.35 3152200.0 1.35
2021-01-15 1.28 1.22 1.27 1.27 409000.0 1.27
2021-01-14 1.28 1.23 1.28 1.27 644300.0 1.27
2021-01-13 1.3 1.25 1.26 1.29 430700.0 1.29
2021-01-12 1.27 1.21 1.22 1.25 546800.0 1.25
2021-01-11 1.29 1.17 1.25 1.27 1267800.0 1.27
2021-01-08 1.34 1.29 1.34 1.33 334500.0 1.33
2021-01-07 1.33 1.22 1.25 1.33 725000.0 1.33
2021-01-06 1.34 1.2 1.29 1.24 672600.0 1.24
2021-01-05 1.34 1.24 1.27 1.29 576000.0 1.29
2021-01-04 1.27 1.21 1.27 1.26 446200.0 1.26
2020-12-31 1.27 1.19 1.27 1.19 274600.0 1.19
2020-12-30 1.23 1.16 1.16 1.2 280800.0 1.2
2020-12-29 1.25 1.15 1.17 1.16 800700.0 1.16
2020-12-28 1.28 1.17 1.25 1.19 448100.0 1.19
2020-12-24 1.29 1.2 1.29 1.23 240200.0 1.23
2020-12-23 1.32 1.21 1.3 1.27 822400.0 1.27
2020-12-22 1.34 1.19 1.2 1.29 1074300.0 1.29
2020-12-21 1.19 1.14 1.18 1.18 393200.0 1.18
2020-12-18 1.27 1.17 1.23 1.17 626200.0 1.17
2020-12-17 1.3 1.21 1.28 1.21 503800.0 1.21
2020-12-16 1.37 1.28 1.35 1.28 376000.0 1.28
2020-12-15 1.37 1.28 1.33 1.33 378300.0 1.33
2020-12-14 1.35 1.29 1.34 1.32 296600.0 1.32
2020-12-11 1.34 1.27 1.33 1.28 260500.0 1.28
2020-12-10 1.36 1.32 1.35 1.32 288700.0 1.32
2020-12-09 1.41 1.3 1.4 1.35 671700.0 1.35
2020-12-08 1.42 1.37 1.39 1.39 438100.0 1.39
2020-12-07 1.38 1.33 1.35 1.37 364600.0 1.37
2020-12-04 1.38 1.27 1.38 1.32 500100.0 1.32
2020-12-03 1.43 1.37 1.4 1.39 376300.0 1.39
2020-12-02 1.39 1.33 1.38 1.38 390600.0 1.38
2020-12-01 1.43 1.32 1.42 1.34 699800.0 1.34
2020-11-30 1.43 1.27 1.31 1.38 1668200.0 1.38
2020-11-27 1.3 1.24 1.29 1.28 324000.0 1.28
2020-11-25 1.36 1.15 1.15 1.28 2222100.0 1.28
2020-11-24 1.16 1.1 1.11 1.16 585200.0 1.16
2020-11-23 1.14 1.08 1.1 1.12 418300.0 1.12
2020-11-20 1.1 1.05 1.07 1.09 183600.0 1.09
2020-11-19 1.09 1.01 1.09 1.05 686600.0 1.05
2020-11-18 1.12 1.07 1.09 1.09 279500.0 1.09
2020-11-17 1.12 1.08 1.12 1.1 210100.0 1.1
2020-11-16 1.17 1.1 1.17 1.1 271400.0 1.1
2020-11-13 1.15 1.11 1.13 1.14 265500.0 1.14
2020-11-12 1.15 1.07 1.14 1.1 514500.0 1.1
2020-11-11 1.11 1.06 1.11 1.1 310900.0 1.1
2020-11-10 1.13 1.08 1.1 1.1 115400.0 1.1
2020-11-09 1.16 1.07 1.15 1.11 277100.0 1.11
2020-11-06 1.15 1.11 1.12 1.15 176000.0 1.15
2020-11-05 1.15 1.09 1.1 1.15 219300.0 1.15
2020-11-04 1.12 1.07 1.08 1.1 141400.0 1.1
2020-11-03 1.12 1.05 1.09 1.1 195400.0 1.1
2020-11-02 1.14 1.05 1.08 1.11 299800.0 1.11
2020-10-30 1.13 0.99 1.03 1.12 453600.0 1.12
2020-10-29 1.07 1.02 1.07 1.04 283700.0 1.04
2020-10-28 1.1 1.05 1.1 1.05 278200.0 1.05
2020-10-27 1.15 1.08 1.1 1.11 236200.0 1.11
2020-10-26 1.14 1.07 1.13 1.09 378900.0 1.09
2020-10-23 1.16 1.1 1.15 1.13 430900.0 1.13
2020-10-22 1.19 1.14 1.17 1.14 625400.0 1.14
2020-10-21 1.34 1.15 1.25 1.21 3622900.0 1.21
2020-10-20 1.25 1.13 1.18 1.25 1316100.0 1.25
2020-10-19 1.19 1.13 1.17 1.19 226400.0 1.19
2020-10-16 1.2 1.13 1.14 1.19 168800.0 1.19
2020-10-15 1.15 1.1 1.14 1.15 227100.0 1.15
2020-10-14 1.2 1.14 1.18 1.16 111500.0 1.16
2020-10-13 1.2 1.16 1.19 1.18 97900.0 1.18
2020-10-12 1.2 1.15 1.2 1.17 165800.0 1.17
2020-10-09 1.2 1.13 1.14 1.19 334200.0 1.19
2020-10-08 1.16 1.11 1.13 1.15 197400.0 1.15
2020-10-07 1.15 1.11 1.13 1.13 254400.0 1.13
2020-10-06 1.19 1.11 1.19 1.13 301000.0 1.13
2020-10-05 1.21 1.15 1.16 1.18 367100.0 1.18
2020-10-02 1.17 1.1 1.12 1.15 160500.0 1.15
2020-10-01 1.21 1.12 1.15 1.14 198900.0 1.14
2020-09-30 1.22 1.18 1.19 1.19 356100.0 1.19
2020-09-29 1.2 1.09 1.13 1.19 473900.0 1.19
2020-09-28 1.14 1.07 1.1 1.13 315100.0 1.13
2020-09-25 1.11 1.05 1.08 1.07 350100.0 1.07
2020-09-24 1.17 1.07 1.17 1.07 433400.0 1.07
2020-09-23 1.24 1.08 1.12 1.19 1328600.0 1.19
2020-09-22 1.21 1.13 1.2 1.15 291200.0 1.15
2020-09-21 1.27 1.18 1.27 1.18 308400.0 1.18
2020-09-18 1.32 1.23 1.25 1.27 776300.0 1.27
2020-09-17 1.26 1.18 1.19 1.24 212000.0 1.24
2020-09-16 1.29 1.17 1.19 1.25 958300.0 1.25
2020-09-15 1.21 1.13 1.21 1.19 458500.0 1.19
2020-09-14 1.2 1.05 1.06 1.19 709100.0 1.19
2020-09-11 1.1 1.04 1.1 1.06 159300.0 1.06
2020-09-10 1.1 1.05 1.06 1.1 190100.0 1.1
2020-09-09 1.09 1.03 1.08 1.06 169800.0 1.06
2020-09-08 1.09 0.98 1.05 1.08 546900.0 1.08
2020-09-04 1.04 0.93 1.04 0.98 836600.0 0.98
2020-09-03 1.1 1.0 1.06 1.04 491500.0 1.04
2020-09-02 1.12 1.05 1.12 1.06 334100.0 1.06
2020-09-01 1.1 1.07 1.09 1.08 255700.0 1.08
2020-08-31 1.12 1.07 1.09 1.07 240100.0 1.07
2020-08-28 1.13 1.06 1.12 1.09 446200.0 1.09
2020-08-27 1.13 1.09 1.12 1.11 323100.0 1.11
2020-08-26 1.17 1.11 1.16 1.12 656100.0 1.12
2020-08-25 1.2 1.12 1.18 1.18 414500.0 1.18
2020-08-24 1.29 1.11 1.27 1.18 519100.0 1.18
2020-08-21 1.26 1.18 1.24 1.23 413000.0 1.23
2020-08-20 1.25 1.21 1.23 1.25 327300.0 1.25
2020-08-19 1.27 1.21 1.25 1.24 243100.0 1.24
2020-08-18 1.29 1.22 1.29 1.25 307500.0 1.25
2020-08-17 1.31 1.16 1.2 1.27 884200.0 1.27
2020-08-14 1.2 1.11 1.13 1.17 699700.0 1.17
2020-08-13 1.22 1.1 1.22 1.17 1388700.0 1.17
2020-08-12 1.29 1.19 1.28 1.22 1175600.0 1.22
2020-08-11 1.34 1.27 1.34 1.29 705900.0 1.29
2020-08-10 1.33 1.25 1.25 1.31 888300.0 1.31
2020-08-07 1.32 1.25 1.3 1.26 755200.0 1.26
2020-08-06 1.3 1.25 1.26 1.28 519800.0 1.28
2020-08-05 1.29 1.25 1.29 1.28 792200.0 1.28
2020-08-04 1.31 1.26 1.29 1.29 531100.0 1.29
2020-08-03 1.33 1.25 1.32 1.28 649800.0 1.28
2020-07-31 1.35 1.28 1.31 1.32 691400.0 1.32
2020-07-30 1.34 1.24 1.28 1.31 943500.0 1.31
2020-07-29 1.3 1.23 1.25 1.28 742700.0 1.28
2020-07-28 1.34 1.24 1.25 1.27 954900.0 1.27
2020-07-27 1.35 1.25 1.33 1.27 799800.0 1.27
2020-07-24 1.35 1.28 1.34 1.3 1184200.0 1.3
2020-07-23 1.38 1.29 1.34 1.34 1152200.0 1.34
2020-07-22 1.44 1.33 1.39 1.34 1739900.0 1.34
2020-07-21 1.41 1.3 1.35 1.38 1143900.0 1.38
2020-07-20 1.38 1.3 1.38 1.36 1025100.0 1.36
2020-07-17 1.43 1.34 1.4 1.39 677600.0 1.39
2020-07-16 1.45 1.27 1.4 1.42 1013300.0 1.42
2020-07-15 1.43 1.3 1.34 1.4 853200.0 1.4
2020-07-14 1.35 1.26 1.35 1.34 870800.0 1.34
2020-07-13 1.46 1.33 1.43 1.35 2071400.0 1.35
2020-07-10 1.62 1.5 1.58 1.51 2060800.0 1.51
2020-07-09 1.82 1.56 1.8 1.63 4136100.0 1.63
2020-07-08 2.05 1.72 1.8 1.93 3107300.0 1.93
2020-07-07 1.86 1.76 1.85 1.82 427300.0 1.82
2020-07-06 1.82 1.72 1.72 1.76 454700.0 1.76
2020-07-02 1.77 1.69 1.76 1.71 343100.0 1.71
2020-07-01 1.77 1.66 1.7 1.75 409200.0 1.75
2020-06-30 1.81 1.66 1.8 1.72 955400.0 1.72
2020-06-29 1.92 1.81 1.87 1.83 314000.0 1.83
2020-06-26 1.99 1.72 1.99 1.88 1023500.0 1.88
2020-06-25 1.95 1.84 1.9 1.89 546900.0 1.89
2020-06-24 1.97 1.83 1.89 1.91 685700.0 1.91
2020-06-23 2.02 1.87 1.99 1.95 1250000.0 1.95
2020-06-22 1.97 1.8 1.85 1.97 1609700.0 1.97
2020-06-19 1.81 1.7 1.74 1.81 1052900.0 1.81
2020-06-18 1.74 1.61 1.64 1.74 836600.0 1.74
2020-06-17 1.71 1.61 1.69 1.66 863100.0 1.66
2020-06-16 1.69 1.63 1.69 1.67 391000.0 1.67
2020-06-15 1.76 1.57 1.58 1.64 848300.0 1.64
2020-06-12 1.61 1.5 1.57 1.54 410200.0 1.54
2020-06-11 1.64 1.5 1.64 1.53 788100.0 1.53
2020-06-10 1.72 1.62 1.7 1.63 756600.0 1.63
2020-06-09 1.71 1.64 1.67 1.68 330400.0 1.68
2020-06-08 1.73 1.62 1.71 1.65 535200.0 1.65
2020-06-05 1.73 1.59 1.59 1.71 807500.0 1.71
2020-06-04 1.67 1.58 1.66 1.62 675900.0 1.62
2020-06-03 1.78 1.64 1.71 1.67 573700.0 1.67
2020-06-02 1.73 1.63 1.68 1.69 439900.0 1.69
2020-06-01 1.74 1.64 1.71 1.64 774100.0 1.64
2020-05-29 1.74 1.65 1.71 1.68 508000.0 1.68
2020-05-28 1.84 1.62 1.84 1.71 702000.0 1.71
2020-05-27 1.88 1.73 1.86 1.86 520400.0 1.86
2020-05-26 1.94 1.82 1.92 1.85 552400.0 1.85
2020-05-22 1.93 1.82 1.85 1.88 590300.0 1.88
2020-05-21 1.95 1.71 1.88 1.92 1526200.0 1.92
2020-05-20 2.06 1.76 1.79 1.88 1641500.0 1.88
2020-05-19 1.75 1.61 1.65 1.72 1087300.0 1.72
2020-05-18 1.6 1.55 1.59 1.6 768500.0 1.6
2020-05-15 1.6 1.45 1.56 1.52 636300.0 1.52
2020-05-14 1.64 1.31 1.59 1.6 1485300.0 1.6
2020-05-13 1.67 1.48 1.53 1.63 1718600.0 1.63
2020-05-12 1.58 1.54 1.56 1.56 846600.0 1.56
2020-05-11 1.62 1.45 1.46 1.56 1563700.0 1.56
2020-05-08 1.48 1.41 1.45 1.46 712700.0 1.46
2020-05-07 1.46 1.37 1.4 1.45 1089500.0 1.45
2020-05-06 1.43 1.36 1.4 1.4 834600.0 1.4
2020-05-05 1.43 1.37 1.4 1.38 676500.0 1.38
2020-05-04 1.44 1.32 1.37 1.4 488600.0 1.4
2020-05-01 1.39 1.31 1.32 1.36 700800.0 1.36
2020-04-30 1.45 1.33 1.45 1.38 727200.0 1.38
2020-04-29 1.48 1.33 1.37 1.45 1445800.0 1.45
2020-04-28 1.4 1.3 1.39 1.34 823100.0 1.34
2020-04-27 1.46 1.33 1.46 1.38 1730100.0 1.38
2020-04-24 1.57 1.28 1.3 1.49 3677000.0 1.49
2020-04-23 1.33 1.25 1.26 1.28 1016000.0 1.28
2020-04-22 1.31 1.25 1.28 1.27 967400.0 1.27
2020-04-21 1.33 1.24 1.28 1.28 1237700.0 1.28
2020-04-20 1.36 1.26 1.3 1.33 2894700.0 1.33
2020-04-17 1.44 1.23 1.35 1.25 5697900.0 1.25
2020-04-16 2.04 1.67 1.85 1.77 5327400.0 1.77
2020-04-15 1.69 1.5 1.53 1.67 1440400.0 1.67
2020-04-14 1.79 1.54 1.67 1.6 1485600.0 1.6
2020-04-13 1.73 1.43 1.48 1.7 1891400.0 1.7
2020-04-09 1.53 1.37 1.4 1.43 1172500.0 1.43
2020-04-08 1.35 1.26 1.3 1.33 513000.0 1.33
2020-04-07 1.37 1.26 1.3 1.3 769900.0 1.3
2020-04-06 1.33 1.23 1.3 1.3 904200.0 1.3
2020-04-03 1.38 1.2 1.3 1.26 1385400.0 1.26
2020-04-02 1.31 1.08 1.25 1.28 1178900.0 1.28
2020-04-01 1.33 1.0 1.0 1.28 1888600.0 1.28
2020-03-31 1.13 1.01 1.13 1.01 347400.0 1.01
2020-03-30 1.18 1.1 1.15 1.1 452400.0 1.1
2020-03-27 1.2 1.05 1.12 1.15 684900.0 1.15
2020-03-26 1.24 1.03 1.21 1.07 1011200.0 1.07
2020-03-25 1.31 1.2 1.3 1.21 416500.0 1.21
2020-03-24 1.39 1.25 1.35 1.29 740000.0 1.29
2020-03-23 1.5 1.16 1.21 1.3 1910800.0 1.3
2020-03-20 1.24 1.05 1.05 1.11 601500.0 1.11
2020-03-19 1.09 0.95 0.95 1.02 351300.0 1.02
2020-03-18 1.03 0.9 0.97 0.92 533700.0 0.92
2020-03-17 1.13 0.95 1.05 0.99 678700.0 0.99
2020-03-16 1.13 1.01 1.06 1.01 377200.0 1.01
2020-03-13 1.28 1.07 1.19 1.18 503200.0 1.18
2020-03-12 1.35 1.13 1.35 1.23 658400.0 1.23
2020-03-11 1.46 1.33 1.44 1.38 390900.0 1.38
2020-03-10 1.55 1.36 1.5 1.44 374600.0 1.44
2020-03-09 1.65 1.45 1.65 1.47 565300.0 1.47
2020-03-06 1.69 1.61 1.68 1.67 352200.0 1.67
2020-03-05 1.68 1.6 1.6 1.67 412200.0 1.67
2020-03-04 1.65 1.57 1.6 1.61 444000.0 1.61
2020-03-03 1.78 1.52 1.75 1.63 555800.0 1.63
2020-03-02 1.79 1.61 1.78 1.66 796800.0 1.66
2020-02-28 1.69 1.43 1.5 1.6 1954500.0 1.6
2020-02-27 1.4 1.26 1.34 1.39 406800.0 1.39
2020-02-26 1.43 1.35 1.43 1.39 195800.0 1.39
2020-02-25 1.48 1.25 1.41 1.39 483600.0 1.39
2020-02-24 1.5 1.41 1.5 1.44 461600.0 1.44
2020-02-21 1.61 1.52 1.58 1.54 228300.0 1.54
2020-02-20 1.65 1.52 1.65 1.58 218000.0 1.58
2020-02-19 1.68 1.56 1.68 1.56 275200.0 1.56
2020-02-18 1.67 1.5 1.54 1.65 934800.0 1.65