La bourse est fermée

Pulmatrix, Inc. (PULM)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,9600-0,0600 (-2,97 %)
À la clôture : 04:00PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,99031,99031,89001,96001,96006 187
02 mai 20241,90002,05001,85002,03002,030017 800
01 mai 20241,90701,92001,82001,89001,890020 600
30 avr. 20241,98502,01001,90001,90001,90006 300
29 avr. 20242,01002,06801,90001,90001,90005 000
26 avr. 20242,07002,07002,00002,04002,04006 800
25 avr. 20242,10002,10002,00002,08002,08002 100
24 avr. 20242,03002,05202,02002,02002,02004 100
23 avr. 20242,07002,09002,02002,02002,0200800
22 avr. 20242,01402,01501,94002,01502,01508 500
19 avr. 20242,02902,04001,91001,99001,990012 000
18 avr. 20242,06002,09001,91001,96001,960030 900
17 avr. 20242,08002,11002,05902,09002,09003 700
16 avr. 20242,08002,19002,08002,12002,12006 100
15 avr. 20242,16002,18002,08002,09002,09005 300
12 avr. 20242,14102,19002,05002,16002,160026 200
11 avr. 20241,95002,15001,95002,10002,100062 400
10 avr. 20241,82001,99001,80001,90001,900018 600
09 avr. 20241,94001,94001,86001,91001,91001 900
08 avr. 20241,99002,03001,89001,89001,890016 500
05 avr. 20241,72602,06001,72602,00902,009088 000
04 avr. 20241,80001,93001,80001,87801,878035 600
03 avr. 20241,77501,86601,76501,81001,81005 300
02 avr. 20241,75001,75001,68001,71001,71003 300
01 avr. 20241,70001,80001,70001,74001,74008 500
28 mars 20241,65001,85001,56001,75001,750039 000
27 mars 20241,68001,70001,62001,62001,620011 800
26 mars 20241,69001,70001,63001,69101,69104 700
25 mars 20241,68001,68001,64001,67001,67007 600
22 mars 20241,59001,67001,59001,67001,67002 100
21 mars 20241,61001,69001,58001,64001,640015 200
20 mars 20241,68301,69001,62001,64801,648012 100
19 mars 20241,60001,64001,55001,62001,620013 300
18 mars 20241,66001,73001,59001,63001,63009 100
15 mars 20241,80001,80001,57001,68001,680020 800
14 mars 20241,73001,76001,68001,74501,74501 100
13 mars 20241,78001,99001,65501,73001,73008 500
12 mars 20241,81001,91001,57001,78001,780060 500
11 mars 20241,88001,92001,78701,85001,850012 900
08 mars 20241,92501,98001,91001,91001,91005 200
07 mars 20241,89001,99001,82001,98001,980021 800
06 mars 20241,89601,90001,82001,90001,90005 200
05 mars 20241,85001,92001,82001,90001,90006 000
04 mars 20241,87001,95101,87001,87101,87104 700
01 mars 20242,00002,00001,91501,91501,91506 000
29 févr. 20241,99002,05001,92001,99001,99005 700
28 févr. 20241,91002,01001,91002,01002,01001 800
27 févr. 20242,00002,05001,98002,05002,050013 400
26 févr. 20241,95002,05001,86001,95001,950023 400
23 févr. 20241,75001,99001,71001,95001,950063 400
22 févr. 20241,77001,80001,76001,80001,800012 700
21 févr. 20241,79001,79201,76001,79001,79007 600
20 févr. 20241,85001,90001,74001,77501,77508 500
16 févr. 20241,79001,85001,73301,83001,83008 100
15 févr. 20241,79001,85001,76101,84001,840020 700
14 févr. 20241,74001,80001,74001,79001,79005 500
13 févr. 20241,75001,80001,72001,76001,76008 600
12 févr. 20241,73001,76001,71001,73001,73004 700
09 févr. 20241,78301,78301,69901,75001,750011 000
08 févr. 20241,75001,79001,68001,68001,680019 300
07 févr. 20241,79001,79001,72501,73501,735040 000
06 févr. 20241,77001,79001,75501,78201,78206 500
05 févr. 20241,79001,79001,74001,75001,75008 800
02 févr. 20241,71001,81001,71001,78001,780011 600
01 févr. 20241,73001,83001,72001,73001,730020 400
31 janv. 20241,75001,80901,71001,73001,730012 300
30 janv. 20241,80001,81001,73501,81001,810018 300
29 janv. 20241,80701,83001,80001,81001,810023 000
26 janv. 20241,86301,86301,80001,81501,81505 800
25 janv. 20241,85001,88001,80001,81501,815015 000
24 janv. 20241,94001,94001,82901,90001,90001 400
23 janv. 20241,84001,90601,80001,90601,906013 200
22 janv. 20241,78801,89901,78801,82001,82007 600
19 janv. 20241,77001,78001,73001,77001,77008 900
18 janv. 20241,85001,87801,76001,78001,780013 200
17 janv. 20241,93201,94001,85001,86001,860024 700
16 janv. 20241,94001,98001,93001,93001,93006 600
12 janv. 20241,98001,98001,95001,95801,95803 600
11 janv. 20241,97001,99001,97001,98001,98003 100
10 janv. 20242,01002,05002,01002,04002,04002 800
09 janv. 20242,03502,08002,00002,04002,04008 900
08 janv. 20242,01002,07701,85002,02502,0250115 700
05 janv. 20242,20502,22001,96002,05002,050034 300
04 janv. 20242,11002,30002,10002,12002,120031 000
03 janv. 20241,92002,34001,92002,27002,2700114 600
02 janv. 20241,87201,97001,87201,95001,950025 200
29 déc. 20231,94001,94001,85001,86001,860016 000
28 déc. 20231,92001,98001,92001,94001,940010 100
27 déc. 20231,94002,00001,83001,89801,898029 200
26 déc. 20231,97002,05001,90001,95001,95006 800
22 déc. 20231,98002,07001,95001,99501,995024 900
21 déc. 20231,91002,08001,85902,01002,010067 600
20 déc. 20231,81001,95001,81001,94101,941021 300
19 déc. 20231,88301,91001,81001,83501,83507 900
18 déc. 20231,86201,93001,80001,90001,90007 500
15 déc. 20231,94001,97001,88001,89001,89008 600
14 déc. 20231,81001,97001,73001,92001,920032 300
13 déc. 20231,82001,89001,80001,80001,80006 000
12 déc. 20231,82001,94001,82001,84001,84008 500
11 déc. 20231,89001,96501,80001,83001,830018 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...