Skip to main content
PULM logo

Pulmatrix, Inc.

PULMNASDAQHealthcareBiotechnology

$1.36Today:- (-)1Y −70.70%

As of Oct 16, 2026 close

Market cap
$5.15M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.16$5.24
Volume (live)
-
Avg. volume (3M)
37.45K

Pulmatrix (PULM) Historical Stock Prices

Analyze Pulmatrix (PULM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pulmatrix (PULM) Interactive Price Chart

Interactive historical price chart showing Pulmatrix stock price movements and trends across multiple time periods.

Loading chart...

PULM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PULM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.421.481.351.361.3614.97K
Oct 15, 20261.361.491.341.411.4122.11K
Oct 14, 20261.361.391.351.371.3710.15K
Oct 13, 20261.401.421.361.381.3832.84K
Oct 12, 20261.471.511.421.431.438.60K
Oct 9, 20261.471.481.431.461.464.40K
Oct 8, 20261.451.581.421.531.5313.14K
Oct 7, 20261.461.511.431.491.4911.88K
Oct 6, 20261.501.581.411.431.4319.47K
Oct 5, 20261.551.591.451.481.4824.30K
Oct 2, 20261.591.601.481.571.5715.27K
Oct 1, 20261.541.551.501.541.547.94K
Sep 30, 20261.541.581.501.521.528.45K
Sep 29, 20261.591.631.551.561.567.40K
Sep 28, 20261.681.681.541.591.5940.18K
Sep 25, 20261.641.701.601.611.6112.35K
Sep 24, 20261.691.721.661.671.6714.31K
Sep 23, 20261.721.751.651.691.6929.67K
Sep 22, 20261.771.781.651.701.70113.23K
Sep 21, 20261.391.681.391.681.68259.33K
Sep 18, 20261.401.461.381.441.4423.20K
Sep 17, 20261.401.431.381.431.4314.41K
Sep 16, 20261.441.441.381.401.4017.09K
Sep 15, 20261.431.451.411.451.453.40K
Sep 14, 20261.391.471.391.451.457.51K
Sep 11, 20261.441.461.411.411.417.27K
Sep 10, 20261.511.511.401.461.4624.54K
Sep 9, 20261.491.661.431.481.48328.54K
Sep 8, 20261.381.411.361.401.407.38K
Sep 4, 20261.361.451.361.391.3920.17K
Sep 3, 20261.441.461.361.361.3620.35K
Sep 2, 20261.591.591.431.471.4718.39K
Sep 1, 20261.521.521.521.521.52939
Aug 31, 20261.451.491.451.471.472.57K
Aug 28, 20261.491.521.461.511.513.32K
Aug 27, 20261.501.601.471.521.5214.05K
Aug 26, 20261.561.561.521.521.525.31K
Aug 25, 20261.491.601.491.601.6012.20K
Aug 24, 20261.431.581.431.551.5516.85K
Aug 21, 20261.501.551.491.501.5039.80K
Aug 20, 20261.501.561.501.501.5022.25K
Aug 19, 20261.501.521.501.521.527.82K
Aug 18, 20261.531.621.511.551.556.92K
Aug 17, 20261.501.621.501.561.5612.29K
Aug 14, 20261.511.571.501.541.5417.77K
Aug 13, 20261.451.601.451.511.5120.61K
Aug 12, 20261.601.601.601.601.60N/A
Aug 11, 20261.591.601.581.601.605.76K
Aug 10, 20261.641.641.561.571.579.29K
Aug 7, 20261.681.681.661.661.661.38K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.