XNAS
Datos históricos de Pulmatrix, Inc.
Pulmatrix, Inc. · PULM
$1.48
▲ +0.04 (+2.40%)
Última operación · 10/10/2026, 18:05:54 UTC
- Variación en el periodo
- −69.39%
- Máximo
- US$5.24
- 20 de octubre de 2025
- Mínimo
- US$1.16
- 13 de abril de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.47 | 1.48 | 1.43 | 1.46 | −4.39% | 4,402 |
| 8 oct 2026 | 1.45 | 1.58 | 1.42 | 1.53 | +2.49% | 13,139.2 |
| 7 oct 2026 | 1.46 | 1.51 | 1.43 | 1.49 | +4.20% | 11,878.594 |
| 6 oct 2026 | 1.50 | 1.58 | 1.41 | 1.43 | −3.38% | 19,471.9 |
| 5 oct 2026 | 1.55 | 1.59 | 1.45 | 1.48 | −5.73% | 24,305.9 |
| 2 oct 2026 | 1.59 | 1.60 | 1.48 | 1.57 | +1.95% | 15,274.9 |
| 1 oct 2026 | 1.54 | 1.55 | 1.50 | 1.54 | +1.32% | 7,941.9 |
| 30 sep 2026 | 1.54 | 1.58 | 1.50 | 1.52 | −2.38% | 8,452.807 |
| 29 sep 2026 | 1.59 | 1.63 | 1.56 | 1.56 | −2.08% | 7,403.9 |
| 28 sep 2026 | 1.68 | 1.68 | 1.54 | 1.59 | −1.24% | 40,177.9 |
| 25 sep 2026 | 1.64 | 1.70 | 1.60 | 1.61 | −3.59% | 12,350.336 |
| 24 sep 2026 | 1.69 | 1.72 | 1.66 | 1.67 | −0.89% | 14,311.619 |
| 23 sep 2026 | 1.72 | 1.76 | 1.65 | 1.69 | −0.88% | 29,669.886 |
| 22 sep 2026 | 1.77 | 1.78 | 1.65 | 1.70 | +1.19% | 113,235.421 |
| 21 sep 2026 | 1.39 | 1.68 | 1.39 | 1.68 | +16.67% | 259,329.903 |
| 18 sep 2026 | 1.40 | 1.46 | 1.38 | 1.44 | +0.50% | 23,196.577 |
| 17 sep 2026 | 1.40 | 1.43 | 1.38 | 1.43 | +2.35% | 14,409.9 |
| 16 sep 2026 | 1.44 | 1.44 | 1.38 | 1.40 | −3.11% | 17,087.9 |
| 15 sep 2026 | 1.43 | 1.45 | 1.41 | 1.45 | −0.34% | 3,405.9 |
| 14 sep 2026 | 1.39 | 1.47 | 1.39 | 1.45 | +2.84% | 7,515.125 |
| 11 sep 2026 | 1.44 | 1.46 | 1.41 | 1.41 | −3.42% | 7,269.9 |
| 10 sep 2026 | 1.51 | 1.51 | 1.40 | 1.46 | −1.35% | 24,542.275 |
| 9 sep 2026 | 1.49 | 1.66 | 1.43 | 1.48 | +6.09% | 328,543.527 |
| 8 sep 2026 | 1.38 | 1.41 | 1.36 | 1.40 | +0.36% | 7,375.4 |
| 4 sep 2026 | 1.36 | 1.45 | 1.36 | 1.39 | +2.21% | 20,171.5 |
| 3 sep 2026 | 1.44 | 1.46 | 1.36 | 1.36 | −7.48% | 20,347.9 |
| 2 sep 2026 | 1.59 | 1.59 | 1.43 | 1.47 | −3.61% | 18,389.9 |
| 1 sep 2026 | 1.53 | 1.53 | 1.53 | 1.53 | +3.74% | 939.9 |
| 31 ago 2026 | 1.45 | 1.49 | 1.45 | 1.47 | −2.65% | 2,567.097 |
| 28 ago 2026 | 1.49 | 1.52 | 1.46 | 1.51 | −0.66% | 3,316.9 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.