Singapore markets closed
Straits Times Index
3,272.70 +47.53 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,246.22 +251.18 (+0.38%) CMC Crypto 200
1,423.60 +8.84 (+0.63%)
Pulmatrix, Inc. (PULM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 2.0140 | 2.0150 | 1.9400 | 2.0150 | 2.0150 | 8,500 |
| 19 Apr 2024 | 2.0290 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 12,000 |
| 18 Apr 2024 | 2.0600 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 30,900 |
| 17 Apr 2024 | 2.0800 | 2.1100 | 2.0590 | 2.0900 | 2.0900 | 3,700 |
| 16 Apr 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 6,100 |
| 15 Apr 2024 | 2.1600 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 5,300 |
| 12 Apr 2024 | 2.1410 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 26,200 |
| 11 Apr 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 62,400 |
| 10 Apr 2024 | 1.8200 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 18,600 |
| 09 Apr 2024 | 1.9400 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 1,900 |
| 08 Apr 2024 | 1.9900 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 16,500 |
| 05 Apr 2024 | 1.7260 | 2.0600 | 1.7260 | 2.0090 | 2.0090 | 88,000 |
| 04 Apr 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8780 | 1.8780 | 35,600 |
| 03 Apr 2024 | 1.7750 | 1.8660 | 1.7650 | 1.8100 | 1.8100 | 5,300 |
| 02 Apr 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 3,300 |
| 01 Apr 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 Jan 2024 | 1.7500 | 1.8090 | 1.7100 | 1.7300 | 1.7300 | 12,300 |
| 30 Jan 2024 | 1.8000 | 1.8100 | 1.7350 | 1.8100 | 1.8100 | 18,300 |
| 29 Jan 2024 | 1.8070 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 23,000 |
| 26 Jan 2024 | 1.8630 | 1.8630 | 1.8000 | 1.8150 | 1.8150 | 5,800 |
| 25 Jan 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8150 | 1.8150 | 15,000 |
| 24 Jan 2024 | 1.9400 | 1.9400 | 1.8290 | 1.9000 | 1.9000 | 1,400 |
| 23 Jan 2024 | 1.8400 | 1.9060 | 1.8000 | 1.9060 | 1.9060 | 13,200 |
| 22 Jan 2024 | 1.7880 | 1.8990 | 1.7880 | 1.8200 | 1.8200 | 7,600 |
| 19 Jan 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 8,900 |
| 18 Jan 2024 | 1.8500 | 1.8780 | 1.7600 | 1.7800 | 1.7800 | 13,200 |
| 17 Jan 2024 | 1.9320 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 24,700 |
| 16 Jan 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 6,600 |
| 12 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9580 | 1.9580 | 3,600 |
| 11 Jan 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 3,100 |
| 10 Jan 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 2,800 |
| 09 Jan 2024 | 2.0350 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 8,900 |
| 08 Jan 2024 | 2.0100 | 2.0770 | 1.8500 | 2.0250 | 2.0250 | 115,700 |
| 05 Jan 2024 | 2.2050 | 2.2200 | 1.9600 | 2.0500 | 2.0500 | 34,300 |
| 04 Jan 2024 | 2.1100 | 2.3000 | 2.1000 | 2.1200 | 2.1200 | 31,000 |
| 03 Jan 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2700 | 2.2700 | 114,600 |
| 02 Jan 2024 | 1.8720 | 1.9700 | 1.8720 | 1.9500 | 1.9500 | 25,200 |
| 29 Dec 2023 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 16,000 |
| 28 Dec 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 10,100 |
| 27 Dec 2023 | 1.9400 | 2.0000 | 1.8300 | 1.8980 | 1.8980 | 29,200 |
| 26 Dec 2023 | 1.9700 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 6,800 |
| 22 Dec 2023 | 1.9800 | 2.0700 | 1.9500 | 1.9950 | 1.9950 | 24,900 |
| 21 Dec 2023 | 1.9100 | 2.0800 | 1.8590 | 2.0100 | 2.0100 | 67,600 |
| 20 Dec 2023 | 1.8100 | 1.9500 | 1.8100 | 1.9410 | 1.9410 | 21,300 |
| 19 Dec 2023 | 1.8830 | 1.9100 | 1.8100 | 1.8350 | 1.8350 | 7,900 |
| 18 Dec 2023 | 1.8620 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 7,500 |
| 15 Dec 2023 | 1.9400 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 8,600 |
| 14 Dec 2023 | 1.8100 | 1.9700 | 1.7300 | 1.9200 | 1.9200 | 32,300 |
| 13 Dec 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 6,000 |
| 12 Dec 2023 | 1.8200 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 8,500 |
| 11 Dec 2023 | 1.8900 | 1.9650 | 1.8000 | 1.8300 | 1.8300 | 18,100 |
| 08 Dec 2023 | 1.9230 | 1.9290 | 1.8500 | 1.8600 | 1.8600 | 9,900 |
| 07 Dec 2023 | 1.9500 | 1.9890 | 1.9500 | 1.9600 | 1.9600 | 6,100 |
| 06 Dec 2023 | 2.0200 | 2.0250 | 1.9500 | 1.9700 | 1.9700 | 10,900 |
| 05 Dec 2023 | 2.0300 | 2.0380 | 2.0050 | 2.0050 | 2.0050 | 8,900 |
| 04 Dec 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 8,100 |
| 01 Dec 2023 | 2.0700 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 12,100 |
| 30 Nov 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 3,900 |
| 29 Nov 2023 | 2.0000 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 19,400 |
| 28 Nov 2023 | 1.9800 | 2.0600 | 1.9560 | 2.0000 | 2.0000 | 19,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.