Pulmatrix, Inc. (PULM)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.9903 | 1.9903 | 1.8900 | 1.9600 | 1.9600 | 6,187 |
| 02 may 2024 | 1.9000 | 2.0500 | 1.8500 | 2.0300 | 2.0300 | 17,800 |
| 01 may 2024 | 1.9070 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 20,600 |
| 30 abr 2024 | 1.9850 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 6,300 |
| 29 abr 2024 | 2.0100 | 2.0680 | 1.9000 | 1.9000 | 1.9000 | 5,000 |
| 26 abr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 6,800 |
| 25 abr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 2,100 |
| 24 abr 2024 | 2.0300 | 2.0520 | 2.0200 | 2.0200 | 2.0200 | 4,100 |
| 23 abr 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 800 |
| 22 abr 2024 | 2.0140 | 2.0150 | 1.9400 | 2.0150 | 2.0150 | 8,500 |
| 19 abr 2024 | 2.0290 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 12,000 |
| 18 abr 2024 | 2.0600 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 30,900 |
| 17 abr 2024 | 2.0800 | 2.1100 | 2.0590 | 2.0900 | 2.0900 | 3,700 |
| 16 abr 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 6,100 |
| 15 abr 2024 | 2.1600 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 5,300 |
| 12 abr 2024 | 2.1410 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 26,200 |
| 11 abr 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 62,400 |
| 10 abr 2024 | 1.8200 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 18,600 |
| 09 abr 2024 | 1.9400 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 1,900 |
| 08 abr 2024 | 1.9900 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 16,500 |
| 05 abr 2024 | 1.7260 | 2.0600 | 1.7260 | 2.0090 | 2.0090 | 88,000 |
| 04 abr 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8780 | 1.8780 | 35,600 |
| 03 abr 2024 | 1.7750 | 1.8660 | 1.7650 | 1.8100 | 1.8100 | 5,300 |
| 02 abr 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 3,300 |
| 01 abr 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 8,500 |
| 28 mar 2024 | 1.6500 | 1.8500 | 1.5600 | 1.7500 | 1.7500 | 39,000 |
| 27 mar 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 11,800 |
| 26 mar 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6910 | 1.6910 | 4,700 |
| 25 mar 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 7,600 |
| 22 mar 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 2,100 |
| 21 mar 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 15,200 |
| 20 mar 2024 | 1.6830 | 1.6900 | 1.6200 | 1.6480 | 1.6480 | 12,100 |
| 19 mar 2024 | 1.6000 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 13,300 |
| 18 mar 2024 | 1.6600 | 1.7300 | 1.5900 | 1.6300 | 1.6300 | 9,100 |
| 15 mar 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6800 | 1.6800 | 20,800 |
| 14 mar 2024 | 1.7300 | 1.7600 | 1.6800 | 1.7450 | 1.7450 | 1,100 |
| 13 mar 2024 | 1.7800 | 1.9900 | 1.6550 | 1.7300 | 1.7300 | 8,500 |
| 12 mar 2024 | 1.8100 | 1.9100 | 1.5700 | 1.7800 | 1.7800 | 60,500 |
| 11 mar 2024 | 1.8800 | 1.9200 | 1.7870 | 1.8500 | 1.8500 | 12,900 |
| 08 mar 2024 | 1.9250 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 5,200 |
| 07 mar 2024 | 1.8900 | 1.9900 | 1.8200 | 1.9800 | 1.9800 | 21,800 |
| 06 mar 2024 | 1.8960 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 5,200 |
| 05 mar 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 6,000 |
| 04 mar 2024 | 1.8700 | 1.9510 | 1.8700 | 1.8710 | 1.8710 | 4,700 |
| 01 mar 2024 | 2.0000 | 2.0000 | 1.9150 | 1.9150 | 1.9150 | 6,000 |
| 29 feb 2024 | 1.9900 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 5,700 |
| 28 feb 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 1,800 |
| 27 feb 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 13,400 |
| 26 feb 2024 | 1.9500 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 23,400 |
| 23 feb 2024 | 1.7500 | 1.9900 | 1.7100 | 1.9500 | 1.9500 | 63,400 |
| 22 feb 2024 | 1.7700 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 12,700 |
| 21 feb 2024 | 1.7900 | 1.7920 | 1.7600 | 1.7900 | 1.7900 | 7,600 |
| 20 feb 2024 | 1.8500 | 1.9000 | 1.7400 | 1.7750 | 1.7750 | 8,500 |
| 16 feb 2024 | 1.7900 | 1.8500 | 1.7330 | 1.8300 | 1.8300 | 8,100 |
| 15 feb 2024 | 1.7900 | 1.8500 | 1.7610 | 1.8400 | 1.8400 | 20,700 |
| 14 feb 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 5,500 |
| 13 feb 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 8,600 |
| 12 feb 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 4,700 |
| 09 feb 2024 | 1.7830 | 1.7830 | 1.6990 | 1.7500 | 1.7500 | 11,000 |
| 08 feb 2024 | 1.7500 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 19,300 |
| 07 feb 2024 | 1.7900 | 1.7900 | 1.7250 | 1.7350 | 1.7350 | 40,000 |
| 06 feb 2024 | 1.7700 | 1.7900 | 1.7550 | 1.7820 | 1.7820 | 6,500 |
| 05 feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 8,800 |
| 02 feb 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 11,600 |
| 01 feb 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 20,400 |
| 31 ene 2024 | 1.7500 | 1.8090 | 1.7100 | 1.7300 | 1.7300 | 12,300 |
| 30 ene 2024 | 1.8000 | 1.8100 | 1.7350 | 1.8100 | 1.8100 | 18,300 |
| 29 ene 2024 | 1.8070 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 23,000 |
| 26 ene 2024 | 1.8630 | 1.8630 | 1.8000 | 1.8150 | 1.8150 | 5,800 |
| 25 ene 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8150 | 1.8150 | 15,000 |
| 24 ene 2024 | 1.9400 | 1.9400 | 1.8290 | 1.9000 | 1.9000 | 1,400 |
| 23 ene 2024 | 1.8400 | 1.9060 | 1.8000 | 1.9060 | 1.9060 | 13,200 |
| 22 ene 2024 | 1.7880 | 1.8990 | 1.7880 | 1.8200 | 1.8200 | 7,600 |
| 19 ene 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 8,900 |
| 18 ene 2024 | 1.8500 | 1.8780 | 1.7600 | 1.7800 | 1.7800 | 13,200 |
| 17 ene 2024 | 1.9320 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 24,700 |
| 16 ene 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 6,600 |
| 12 ene 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9580 | 1.9580 | 3,600 |
| 11 ene 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 3,100 |
| 10 ene 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 2,800 |
| 09 ene 2024 | 2.0350 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 8,900 |
| 08 ene 2024 | 2.0100 | 2.0770 | 1.8500 | 2.0250 | 2.0250 | 115,700 |
| 05 ene 2024 | 2.2050 | 2.2200 | 1.9600 | 2.0500 | 2.0500 | 34,300 |
| 04 ene 2024 | 2.1100 | 2.3000 | 2.1000 | 2.1200 | 2.1200 | 31,000 |
| 03 ene 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2700 | 2.2700 | 114,600 |
| 02 ene 2024 | 1.8720 | 1.9700 | 1.8720 | 1.9500 | 1.9500 | 25,200 |
| 29 dic 2023 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 16,000 |
| 28 dic 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 10,100 |
| 27 dic 2023 | 1.9400 | 2.0000 | 1.8300 | 1.8980 | 1.8980 | 29,200 |
| 26 dic 2023 | 1.9700 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 6,800 |
| 22 dic 2023 | 1.9800 | 2.0700 | 1.9500 | 1.9950 | 1.9950 | 24,900 |
| 21 dic 2023 | 1.9100 | 2.0800 | 1.8590 | 2.0100 | 2.0100 | 67,600 |
| 20 dic 2023 | 1.8100 | 1.9500 | 1.8100 | 1.9410 | 1.9410 | 21,300 |
| 19 dic 2023 | 1.8830 | 1.9100 | 1.8100 | 1.8350 | 1.8350 | 7,900 |
| 18 dic 2023 | 1.8620 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 7,500 |
| 15 dic 2023 | 1.9400 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 8,600 |
| 14 dic 2023 | 1.8100 | 1.9700 | 1.7300 | 1.9200 | 1.9200 | 32,300 |
| 13 dic 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 6,000 |
| 12 dic 2023 | 1.8200 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 8,500 |
| 11 dic 2023 | 1.8900 | 1.9650 | 1.8000 | 1.8300 | 1.8300 | 18,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.