Pulmatrix Inc Historical Data - 2PU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Pulmatrix Inc (2PU)
Pulmatrix Inc (2PU) Historical

Pulmatrix Inc (2PU)

5.85

0.50

(9.35%)

Closed November 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.51	75.1497005988	3.34	7.35	3.22	8735	4.90236108	DE
4	3.83	189.603960396	2.02	7.35	1.88	5112	4.62795947	DE
12	4.01	217.934782609	1.84	7.35	1.73	3391	4.4662216	DE
26	4.05	225	1.8	7.35	1.68	2214	3.81715517	DE
52	3.994	215.193965517	1.856	7.35	1.5	1447	3.37854319	DE
156	3.845	191.770573566	2.005	7.35	1.5	1408	3.2843003	DE
260	3.845	191.770573566	2.005	7.35	1.5	1408	3.2843003	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	5.7	0.4	7.55	5.0999999	5.7	4.96	489
1732051620	5.3	-1.95	-26.90	6.25	6.25	5.3	255
1731965220	7.25	1.15	18.85	6.3	7.35	6.1	3176
1731705960	6.1	1.76	40.55	4.34	6.1	4.18	8187
1731619560	4.34	1.04	31.52	3.34	7.1	3.22	31568
1731533160	3.3	1.39	72.77	2.56	3.3	2.48	5885
1731446820	1.91	0.03	1.60	1.91	1.91	1.91	20
1731360420	1.88	0	0.00	1.88	1.88	1.88	0
1731101220	1.88	-0.08	-4.08	1.88	1.88	1.88	160
1731014760	1.96	0	0.00	1.96	1.96	1.96	0
1730928360	1.96	0	0.00	1.96	1.96	1.96	0
1730841960	1.96	0	0.00	1.96	1.96	1.96	0
1730755560	1.96	-0.06	-2.97	1.96	1.96	1.96	1100
1730496360	2.02	0	0.00	2.02	2.02	2.02	0
1730409960	2.02	0	0.00	2.02	2.02	2.02	0
1730323560	2.02	0.17	9.19	2.02	2.02	2.02	284
1730233560	1.85	0	0.00	1.85	1.85	1.85	0
1730147160	1.85	0	0.00	1.85	1.85	1.85	0
1729887960	1.85	0	0.00	1.85	1.85	1.85	0
1729801560	1.85	0	0.00	1.85	1.85	1.85	0
1729715160	1.85	0	0.00	1.85	1.85	1.85	0
1729628760	1.85	-0.07	-3.65	1.85	1.85	1.85	17
1729542360	1.92	0	0.00	1.92	1.92	1.92	0
1729283160	1.92	0	0.00	1.92	1.92	1.92	0
1729196760	1.92	0.1	5.49	1.92	1.92	1.92	1000
1729110420	1.82	0	0.00	1.82	1.82	1.82	0
1729024020	1.82	0	0.00	1.82	1.82	1.82	0
1728937620	1.82	0	0.00	1.82	1.82	1.82	0
1728678420	1.82	0	0.00	1.82	1.82	1.82	0
1728592020	1.82	0	0.00	1.82	1.82	1.82	0
1728505620	1.82	0	0.00	1.82	1.82	1.82	0
1728419220	1.82	0	0.00	1.82	1.82	1.82	0
1728332820	1.82	0	0.00	1.82	1.82	1.82	0
1728073620	1.82	0	0.00	1.82	1.82	1.82	0
1727987220	1.82	0	0.00	1.82	1.82	1.82	0
1727900820	1.82	0	0.00	1.82	1.82	1.82	0
1727814420	1.82	0	0.00	1.82	1.82	1.82	0
1727728020	1.82	0	0.00	1.82	1.82	1.82	0
1727468820	1.82	0	0.00	1.82	1.82	1.82	0
1727382420	1.82	0	0.00	1.82	1.82	1.82	0
1727296020	1.82	0	0.00	1.82	1.82	1.82	0
1727209620	1.82	0	0.00	1.82	1.82	1.82	0
1727123220	1.82	0	0.00	1.82	1.82	1.82	0
1726864020	1.82	0	0.00	1.82	1.82	1.82	0
1726777620	1.82	0	0.00	1.82	1.82	1.82	0
1726691220	1.82	0	0.00	1.82	1.82	1.82	0
1726604820	1.82	0	0.00	1.82	1.82	1.82	0
1726518420	1.82	0.09	5.20	1.82	1.82	1.82	20
1726259160	1.73	0	0.00	1.73	1.73	1.73	0
1726172760	1.73	-0.11	-5.98	1.73	1.73	1.73	1000
1726086360	1.84	0	0.00	1.84	1.84	1.84	0
1725999960	1.84	0	0.00	1.84	1.84	1.84	0
1725913560	1.84	0	0.00	1.84	1.84	1.84	0
1725654360	1.84	0	0.00	1.84	1.84	1.84	0
1725567960	1.84	0	0.00	1.84	1.84	1.84	0
1725481560	1.84	0	0.00	1.84	1.84	1.84	0
1725395160	1.84	0	0.00	1.84	1.84	1.84	1000
1725308760	1.84	0	0.00	1.84	1.84	1.84	0
1725049560	1.84	0	0.00	1.84	1.84	1.84	0
1724963160	1.84	0.02	1.10	1.84	1.84	1.84	100
1724828400	1.82	0	0.00	1.82	1.82	1.82	0
1724742000	1.82	0	0.00	1.82	1.82	1.82	0
1724655600	1.82	0	0.00	1.82	1.82	1.82	0
1724396400	1.82	0	0.00	1.82	1.82	1.82	0
1724310000	1.82	0	0.00	1.82	1.82	1.82	0
1724223600	1.82	0	0.00	1.82	1.82	1.82	0

Gallery Finance Token

XBCSUE1CEURINAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions