Pulmatrix, Inc. (PULM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PULM Historical Return
If you invested $1000 in Pulmatrix, Inc. (PULM) 10 years ago, it would be worth $6.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $75.21, while $1000 invested 1 year ago would be worth $256.15. This corresponds to total returns of -99.31%, -92.48%, -74.39%, respectively, with annualized returns of -39.23%, -40.38%, -74.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PULM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.33 | 1.31 | 1.31 | 1.37 | 1.29 | 4,122 |
| November 10, 2026 | 1.3 | 1.4 | 1.4 | 1.49 | 1.3 | 8,732 |
| November 09, 2026 | 1.38 | 1.29 | 1.29 | 1.46 | 1.27 | 21,261 |
| November 06, 2026 | 1.37 | 1.38 | 1.38 | 1.45 | 1.32 | 9,987 |
| November 05, 2026 | 1.44 | 1.4 | 1.4 | 1.52 | 1.36 | 115,303 |
| November 04, 2026 | 1.09 | 1.52 | 1.52 | 1.53 | 1.09 | 214,950 |
| November 03, 2026 | 1.45 | 1.33 | 1.33 | 1.47 | 1.3 | 55,934 |
| November 02, 2026 | 1.43 | 1.4 | 1.4 | 1.43 | 1.34 | 5,486 |
| October 30, 2026 | 1.36 | 1.4 | 1.4 | 1.45 | 1.35 | 9,193 |
| October 29, 2026 | 1.38 | 1.42 | 1.42 | 1.48 | 1.31 | 5,735 |
| October 28, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.48 | 8,245 |
| October 27, 2026 | 1.47 | 1.49 | 1.49 | 1.56 | 1.42 | 68,423 |
| October 26, 2026 | 1.45 | 1.44 | 1.44 | 1.48 | 1.39 | 6,397 |
| October 23, 2026 | 1.4 | 1.48 | 1.48 | 1.48 | 1.4 | 9,029 |
| October 22, 2026 | 1.49 | 1.42 | 1.42 | 1.52 | 1.4 | 27,718 |
| October 21, 2026 | 1.59 | 1.57 | 1.57 | 1.59 | 1.38 | 113,677 |
| October 20, 2026 | 1.4 | 1.43 | 1.43 | 1.45 | 1.39 | 13,921 |
| October 19, 2026 | 1.35 | 1.42 | 1.42 | 1.45 | 1.35 | 37,140 |
| October 16, 2026 | 1.42 | 1.36 | 1.36 | 1.48 | 1.35 | 14,386 |
| October 15, 2026 | 1.36 | 1.41 | 1.41 | 1.41 | 1.36 | 22,307 |
| October 14, 2026 | 1.35 | 1.37 | 1.37 | 1.39 | 1.35 | 10,049 |
| October 13, 2026 | 1.4 | 1.38 | 1.38 | 1.42 | 1.36 | 32,749 |
| October 12, 2026 | 1.47 | 1.43 | 1.43 | 1.51 | 1.42 | 8,601 |
| October 09, 2026 | 1.47 | 1.46 | 1.46 | 1.48 | 1.43 | 4,361 |
| October 08, 2026 | 1.45 | 1.53 | 1.53 | 1.58 | 1.42 | 13,107 |
| October 07, 2026 | 1.49 | 1.49 | 1.49 | 1.51 | 1.43 | 11,877 |
| October 06, 2026 | 1.5 | 1.43 | 1.43 | 1.58 | 1.41 | 19,408 |
| October 05, 2026 | 1.52 | 1.48 | 1.48 | 1.53 | 1.45 | 24,142 |
| October 02, 2026 | 1.59 | 1.57 | 1.57 | 1.6 | 1.55 | 14,510 |
| October 01, 2026 | 1.52 | 1.54 | 1.54 | 1.55 | 1.51 | 7,940 |
| September 30, 2026 | 1.54 | 1.52 | 1.52 | 1.58 | 1.5 | 6,693 |
| September 29, 2026 | 1.59 | 1.56 | 1.56 | 1.63 | 1.56 | 7,310 |
| September 28, 2026 | 1.68 | 1.59 | 1.59 | 1.68 | 1.58 | 40,119 |
| September 25, 2026 | 1.63 | 1.61 | 1.61 | 1.7 | 1.54 | 11,690 |
| September 24, 2026 | 1.69 | 1.67 | 1.67 | 1.69 | 1.66 | 14,304 |
| September 23, 2026 | 1.73 | 1.69 | 1.69 | 1.76 | 1.67 | 29,058 |
| September 22, 2026 | 1.77 | 1.7 | 1.7 | 1.78 | 1.65 | 111,516 |
| September 21, 2026 | 1.42 | 1.68 | 1.68 | 1.68 | 1.42 | 243,156 |
| September 18, 2026 | 1.42 | 1.44 | 1.44 | 1.46 | 1.38 | 22,976 |
| September 17, 2026 | 1.4 | 1.43 | 1.43 | 1.43 | 1.38 | 14,160 |
| September 16, 2026 | 1.44 | 1.4 | 1.4 | 1.44 | 1.38 | 17,086 |
| September 15, 2026 | 1.43 | 1.45 | 1.45 | 1.45 | 1.39 | 3,368 |
| September 11, 2026 | 1.44 | 1.41 | 1.41 | 1.46 | 1.41 | 7,099 |
| September 10, 2026 | 1.51 | 1.46 | 1.46 | 1.51 | 1.4 | 24,532 |
| September 09, 2026 | 1.49 | 1.48 | 1.48 | 1.66 | 1.43 | 325,411 |
| September 08, 2026 | 1.38 | 1.4 | 1.4 | 1.41 | 1.36 | 7,375 |
| September 04, 2026 | 1.41 | 1.39 | 1.39 | 1.45 | 1.36 | 20,147 |
| September 03, 2026 | 1.44 | 1.36 | 1.36 | 1.46 | 1.36 | 20,227 |
| September 02, 2026 | 1.59 | 1.47 | 1.47 | 1.59 | 1.43 | 18,389 |
| September 01, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 874 |
| August 31, 2026 | 1.45 | 1.47 | 1.47 | 1.52 | 1.45 | 2,553 |
| August 28, 2026 | 1.49 | 1.51 | 1.51 | 1.52 | 1.46 | 3,316 |
| August 27, 2026 | 1.55 | 1.52 | 1.52 | 1.6 | 1.47 | 13,743 |
| August 26, 2026 | 1.56 | 1.53 | 1.53 | 1.56 | 1.49 | 5,272 |
| August 25, 2026 | 1.49 | 1.6 | 1.6 | 1.6 | 1.49 | 12,184 |
| August 24, 2026 | 1.43 | 1.55 | 1.55 | 1.58 | 1.43 | 16,576 |
| August 21, 2026 | 1.54 | 1.5 | 1.5 | 1.55 | 1.44 | 39,608 |
| August 20, 2026 | 1.5 | 1.5 | 1.5 | 1.56 | 1.5 | 22,434 |
| August 19, 2026 | 1.5 | 1.52 | 1.52 | 1.52 | 1.5 | 6,486 |
| August 18, 2026 | 1.59 | 1.55 | 1.55 | 1.59 | 1.53 | 6,798 |
AD
