NasdaqCM - Delayed Quote • USD
Pulmatrix, Inc. (PULM)
As of April 22 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 2.0136 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 164 |
| Apr 19, 2024 | 2.0290 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 12,000 |
| Apr 18, 2024 | 2.0600 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 30,900 |
| Apr 17, 2024 | 2.0800 | 2.1100 | 2.0590 | 2.0900 | 2.0900 | 3,700 |
| Apr 16, 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 6,100 |
| Apr 15, 2024 | 2.1600 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 5,300 |
| Apr 12, 2024 | 2.1410 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 26,200 |
| Apr 11, 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 62,400 |
| Apr 10, 2024 | 1.8200 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 18,600 |
| Apr 9, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 1,900 |
| Apr 8, 2024 | 1.9900 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 16,500 |
| Apr 5, 2024 | 1.7260 | 2.0600 | 1.7260 | 2.0090 | 2.0090 | 88,000 |
| Apr 4, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8780 | 1.8780 | 35,600 |
| Apr 3, 2024 | 1.7750 | 1.8660 | 1.7650 | 1.8100 | 1.8100 | 5,300 |
| Apr 2, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 3,300 |
| Apr 1, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 8,500 |
| Mar 28, 2024 | 1.6500 | 1.8500 | 1.5600 | 1.7500 | 1.7500 | 39,000 |
| Mar 27, 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 11,800 |
| Mar 26, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6910 | 1.6910 | 4,700 |
| Mar 25, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 7,600 |
| Mar 22, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 2,100 |
| Mar 21, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 15,200 |
| Mar 20, 2024 | 1.6830 | 1.6900 | 1.6200 | 1.6480 | 1.6480 | 12,100 |
| Mar 19, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 13,300 |
| Mar 18, 2024 | 1.6600 | 1.7300 | 1.5900 | 1.6300 | 1.6300 | 9,100 |
| Mar 15, 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6800 | 1.6800 | 20,800 |
| Mar 14, 2024 | 1.7300 | 1.7600 | 1.6800 | 1.7450 | 1.7450 | 1,100 |
| Mar 13, 2024 | 1.7800 | 1.9900 | 1.6550 | 1.7300 | 1.7300 | 8,500 |
| Mar 12, 2024 | 1.8100 | 1.9100 | 1.5700 | 1.7800 | 1.7800 | 60,500 |
| Mar 11, 2024 | 1.8800 | 1.9200 | 1.7870 | 1.8500 | 1.8500 | 12,900 |
| Mar 8, 2024 | 1.9250 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 5,200 |
| Mar 7, 2024 | 1.8900 | 1.9900 | 1.8200 | 1.9800 | 1.9800 | 21,800 |
| Mar 6, 2024 | 1.8960 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 5,200 |
| Mar 5, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 6,000 |
| Mar 4, 2024 | 1.8700 | 1.9510 | 1.8700 | 1.8710 | 1.8710 | 4,700 |
| Mar 1, 2024 | 2.0000 | 2.0000 | 1.9150 | 1.9150 | 1.9150 | 6,000 |
| Feb 29, 2024 | 1.9900 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 5,700 |
| Feb 28, 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 1,800 |
| Feb 27, 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 13,400 |
| Feb 26, 2024 | 1.9500 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 23,400 |
| Feb 23, 2024 | 1.7500 | 1.9900 | 1.7100 | 1.9500 | 1.9500 | 63,400 |
| Feb 22, 2024 | 1.7700 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 12,700 |
| Feb 21, 2024 | 1.7900 | 1.7920 | 1.7600 | 1.7900 | 1.7900 | 7,600 |
| Feb 20, 2024 | 1.8500 | 1.9000 | 1.7400 | 1.7750 | 1.7750 | 8,500 |
| Feb 16, 2024 | 1.7900 | 1.8500 | 1.7330 | 1.8300 | 1.8300 | 8,100 |
| Feb 15, 2024 | 1.7900 | 1.8500 | 1.7610 | 1.8400 | 1.8400 | 20,700 |
| Feb 14, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 5,500 |
| Feb 13, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 8,600 |
| Feb 12, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 4,700 |
| Feb 9, 2024 | 1.7830 | 1.7830 | 1.6990 | 1.7500 | 1.7500 | 11,000 |
| Feb 8, 2024 | 1.7500 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 19,300 |
| Feb 7, 2024 | 1.7900 | 1.7900 | 1.7250 | 1.7350 | 1.7350 | 40,000 |
| Feb 6, 2024 | 1.7700 | 1.7900 | 1.7550 | 1.7820 | 1.7820 | 6,500 |
| Feb 5, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 8,800 |
| Feb 2, 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 11,600 |
| Feb 1, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 20,400 |
| Jan 31, 2024 | 1.7500 | 1.8090 | 1.7100 | 1.7300 | 1.7300 | 12,300 |
| Jan 30, 2024 | 1.8000 | 1.8100 | 1.7350 | 1.8100 | 1.8100 | 18,300 |
| Jan 29, 2024 | 1.8070 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 23,000 |
| Jan 26, 2024 | 1.8630 | 1.8630 | 1.8000 | 1.8150 | 1.8150 | 5,800 |
| Jan 25, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8150 | 1.8150 | 15,000 |
| Jan 24, 2024 | 1.9400 | 1.9400 | 1.8290 | 1.9000 | 1.9000 | 1,400 |
| Jan 23, 2024 | 1.8400 | 1.9060 | 1.8000 | 1.9060 | 1.9060 | 13,200 |
| Jan 22, 2024 | 1.7880 | 1.8990 | 1.7880 | 1.8200 | 1.8200 | 7,600 |
| Jan 19, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 8,900 |
| Jan 18, 2024 | 1.8500 | 1.8780 | 1.7600 | 1.7800 | 1.7800 | 13,200 |
| Jan 17, 2024 | 1.9320 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 24,700 |
| Jan 16, 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 6,600 |
| Jan 12, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9580 | 1.9580 | 3,600 |
| Jan 11, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 3,100 |
| Jan 10, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 2,800 |
| Jan 9, 2024 | 2.0350 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 8,900 |
| Jan 8, 2024 | 2.0100 | 2.0770 | 1.8500 | 2.0250 | 2.0250 | 115,700 |
| Jan 5, 2024 | 2.2050 | 2.2200 | 1.9600 | 2.0500 | 2.0500 | 34,300 |
| Jan 4, 2024 | 2.1100 | 2.3000 | 2.1000 | 2.1200 | 2.1200 | 31,000 |
| Jan 3, 2024 | 1.9200 | 2.3400 | 1.9200 | 2.2700 | 2.2700 | 114,600 |
| Jan 2, 2024 | 1.8720 | 1.9700 | 1.8720 | 1.9500 | 1.9500 | 25,200 |
| Dec 29, 2023 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 16,000 |
| Dec 28, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 10,100 |
| Dec 27, 2023 | 1.9400 | 2.0000 | 1.8300 | 1.8980 | 1.8980 | 29,200 |
| Dec 26, 2023 | 1.9700 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 6,800 |
| Dec 22, 2023 | 1.9800 | 2.0700 | 1.9500 | 1.9950 | 1.9950 | 24,900 |
| Dec 21, 2023 | 1.9100 | 2.0800 | 1.8590 | 2.0100 | 2.0100 | 67,600 |
| Dec 20, 2023 | 1.8100 | 1.9500 | 1.8100 | 1.9410 | 1.9410 | 21,300 |
| Dec 19, 2023 | 1.8830 | 1.9100 | 1.8100 | 1.8350 | 1.8350 | 7,900 |
| Dec 18, 2023 | 1.8620 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 7,500 |
| Dec 15, 2023 | 1.9400 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 8,600 |
| Dec 14, 2023 | 1.8100 | 1.9700 | 1.7300 | 1.9200 | 1.9200 | 32,300 |
| Dec 13, 2023 | 1.8200 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 6,000 |
| Dec 12, 2023 | 1.8200 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 8,500 |
| Dec 11, 2023 | 1.8900 | 1.9650 | 1.8000 | 1.8300 | 1.8300 | 18,100 |
| Dec 8, 2023 | 1.9230 | 1.9290 | 1.8500 | 1.8600 | 1.8600 | 9,900 |
| Dec 7, 2023 | 1.9500 | 1.9890 | 1.9500 | 1.9600 | 1.9600 | 6,100 |
| Dec 6, 2023 | 2.0200 | 2.0250 | 1.9500 | 1.9700 | 1.9700 | 10,900 |
| Dec 5, 2023 | 2.0300 | 2.0380 | 2.0050 | 2.0050 | 2.0050 | 8,900 |
| Dec 4, 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 8,100 |
| Dec 1, 2023 | 2.0700 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 12,100 |
| Nov 30, 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 3,900 |
| Nov 29, 2023 | 2.0000 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 19,400 |
| Nov 28, 2023 | 1.9800 | 2.0600 | 1.9560 | 2.0000 | 2.0000 | 19,700 |
| Nov 27, 2023 | 1.7800 | 2.1100 | 1.7800 | 1.9400 | 1.9400 | 43,500 |
| Nov 24, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 1,900 |
| Nov 22, 2023 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 3,900 |
| Nov 21, 2023 | 1.7800 | 1.7920 | 1.7800 | 1.7920 | 1.7920 | 1,800 |
| Nov 20, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 3,900 |
| Nov 17, 2023 | 1.7700 | 1.8150 | 1.7340 | 1.8150 | 1.8150 | 4,600 |
| Nov 16, 2023 | 1.8010 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 34,300 |
| Nov 15, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Nov 14, 2023 | 1.7500 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 25,700 |
| Nov 13, 2023 | 1.6400 | 1.8100 | 1.6400 | 1.7900 | 1.7900 | 23,700 |
| Nov 10, 2023 | 1.8000 | 1.8400 | 1.6700 | 1.7400 | 1.7400 | 12,700 |
| Nov 9, 2023 | 1.8400 | 1.9000 | 1.7000 | 1.8500 | 1.8500 | 15,200 |
| Nov 8, 2023 | 1.9400 | 1.9600 | 1.8850 | 1.9200 | 1.9200 | 1,800 |
| Nov 7, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 3,100 |
| Nov 6, 2023 | 1.9000 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 3,300 |
| Nov 3, 2023 | 1.9300 | 1.9410 | 1.9100 | 1.9100 | 1.9100 | 8,900 |
| Nov 2, 2023 | 1.8950 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 3,200 |
| Nov 1, 2023 | 1.8500 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 4,200 |
| Oct 31, 2023 | 1.8400 | 1.9700 | 1.8400 | 1.8900 | 1.8900 | 3,600 |
| Oct 30, 2023 | 1.7900 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 8,900 |
| Oct 27, 2023 | 1.9000 | 1.9450 | 1.7900 | 1.8700 | 1.8700 | 3,700 |
| Oct 26, 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 2,700 |
| Oct 25, 2023 | 1.9400 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 5,300 |
| Oct 24, 2023 | 1.8500 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 11,900 |
| Oct 23, 2023 | 1.8500 | 1.8700 | 1.8220 | 1.8400 | 1.8400 | 4,800 |
| Oct 20, 2023 | 1.9400 | 1.9590 | 1.8690 | 1.8800 | 1.8800 | 66,100 |
| Oct 19, 2023 | 1.9650 | 1.9800 | 1.9430 | 1.9500 | 1.9500 | 3,600 |
| Oct 18, 2023 | 1.9850 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 6,600 |
| Oct 17, 2023 | 1.9700 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 7,700 |
| Oct 16, 2023 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 1,800 |
| Oct 13, 2023 | 2.0400 | 2.0400 | 1.9800 | 2.0330 | 2.0330 | 6,900 |
| Oct 12, 2023 | 2.0200 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 5,300 |
| Oct 11, 2023 | 1.9800 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 23,700 |
| Oct 10, 2023 | 1.9300 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 5,500 |
| Oct 9, 2023 | 1.9700 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 6,300 |
| Oct 6, 2023 | 1.9300 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 9,000 |
| Oct 5, 2023 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 7,200 |
| Oct 4, 2023 | 1.9900 | 2.0620 | 1.9300 | 1.9580 | 1.9580 | 10,500 |
| Oct 3, 2023 | 2.0200 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 10,900 |
| Oct 2, 2023 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 2,200 |
| Sep 29, 2023 | 2.0600 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 9,500 |
| Sep 28, 2023 | 2.0800 | 2.0890 | 2.0000 | 2.0300 | 2.0300 | 15,100 |
| Sep 27, 2023 | 2.0660 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 11,400 |
| Sep 26, 2023 | 2.1420 | 2.1450 | 2.0100 | 2.0400 | 2.0400 | 21,800 |
| Sep 25, 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 5,200 |
| Sep 22, 2023 | 2.1200 | 2.1700 | 2.1010 | 2.1700 | 2.1700 | 5,800 |
| Sep 21, 2023 | 2.1000 | 2.2000 | 2.1000 | 2.1560 | 2.1560 | 15,600 |
| Sep 20, 2023 | 2.1100 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 14,300 |
| Sep 19, 2023 | 2.2080 | 2.3300 | 2.1600 | 2.2000 | 2.2000 | 71,400 |
| Sep 18, 2023 | 2.2120 | 2.2550 | 2.2100 | 2.2200 | 2.2200 | 3,400 |
| Sep 15, 2023 | 2.3300 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 4,800 |
| Sep 14, 2023 | 2.2500 | 2.2700 | 2.1620 | 2.2100 | 2.2100 | 4,800 |
| Sep 13, 2023 | 2.2740 | 2.3900 | 2.2400 | 2.2400 | 2.2400 | 5,300 |
| Sep 12, 2023 | 2.2800 | 2.2800 | 2.2300 | 2.2740 | 2.2740 | 3,800 |
| Sep 11, 2023 | 2.3300 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 4,300 |
| Sep 8, 2023 | 2.3020 | 2.3130 | 2.2600 | 2.3100 | 2.3100 | 8,600 |
| Sep 7, 2023 | 2.3400 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 21,100 |
| Sep 6, 2023 | 2.3600 | 2.3700 | 2.2900 | 2.3200 | 2.3200 | 9,000 |
| Sep 5, 2023 | 2.4460 | 2.4460 | 2.3020 | 2.3500 | 2.3500 | 11,100 |
| Sep 1, 2023 | 2.3400 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 3,800 |
| Aug 31, 2023 | 2.3500 | 2.4700 | 2.3310 | 2.3500 | 2.3500 | 1,700 |
| Aug 30, 2023 | 2.3850 | 2.4200 | 2.3260 | 2.3760 | 2.3760 | 8,500 |
| Aug 29, 2023 | 2.4400 | 2.4880 | 2.3550 | 2.3550 | 2.3550 | 9,600 |
| Aug 28, 2023 | 2.4600 | 2.5000 | 2.4300 | 2.4700 | 2.4700 | 4,300 |
| Aug 25, 2023 | 2.4650 | 2.4650 | 2.4100 | 2.4400 | 2.4400 | 5,400 |
| Aug 24, 2023 | 2.4500 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 2,700 |
| Aug 23, 2023 | 2.4900 | 2.5700 | 2.4400 | 2.4500 | 2.4500 | 8,700 |
| Aug 22, 2023 | 2.4600 | 2.5000 | 2.4000 | 2.4650 | 2.4650 | 14,700 |
| Aug 21, 2023 | 2.5400 | 2.5400 | 2.4650 | 2.4800 | 2.4800 | 4,100 |
| Aug 18, 2023 | 2.4870 | 2.5000 | 2.4400 | 2.4910 | 2.4910 | 10,200 |
| Aug 17, 2023 | 2.4300 | 2.5290 | 2.4300 | 2.4950 | 2.4950 | 18,600 |
| Aug 16, 2023 | 2.5500 | 2.5900 | 2.5020 | 2.5100 | 2.5100 | 13,900 |
| Aug 15, 2023 | 2.4700 | 2.5200 | 2.4300 | 2.5150 | 2.5150 | 22,100 |
| Aug 14, 2023 | 2.4910 | 2.4910 | 2.4000 | 2.4700 | 2.4700 | 22,900 |
| Aug 11, 2023 | 2.6400 | 2.6700 | 2.5200 | 2.5400 | 2.5400 | 23,800 |
| Aug 10, 2023 | 2.6800 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 20,900 |
| Aug 9, 2023 | 2.6700 | 2.7300 | 2.5600 | 2.6300 | 2.6300 | 26,600 |
| Aug 8, 2023 | 2.6610 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 11,100 |
| Aug 7, 2023 | 2.5800 | 2.7210 | 2.5800 | 2.6600 | 2.6600 | 21,000 |
| Aug 4, 2023 | 2.5700 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 17,800 |
| Aug 3, 2023 | 2.6600 | 2.6700 | 2.6000 | 2.6000 | 2.6000 | 17,500 |
| Aug 2, 2023 | 2.6500 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 8,500 |
| Aug 1, 2023 | 2.6800 | 2.6800 | 2.6100 | 2.6700 | 2.6700 | 19,600 |
| Jul 31, 2023 | 2.6500 | 2.6940 | 2.5800 | 2.6500 | 2.6500 | 13,600 |
| Jul 28, 2023 | 2.6700 | 2.6700 | 2.5500 | 2.6500 | 2.6500 | 12,000 |
| Jul 27, 2023 | 2.6230 | 2.6680 | 2.5910 | 2.6590 | 2.6590 | 9,100 |
| Jul 26, 2023 | 2.6800 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 8,800 |
| Jul 25, 2023 | 2.6700 | 2.7510 | 2.5800 | 2.6200 | 2.6200 | 41,100 |
| Jul 24, 2023 | 2.5970 | 2.7000 | 2.5970 | 2.6450 | 2.6450 | 39,000 |
| Jul 21, 2023 | 2.5900 | 2.6300 | 2.5480 | 2.5700 | 2.5700 | 14,400 |
| Jul 20, 2023 | 2.6180 | 2.6700 | 2.5200 | 2.5700 | 2.5700 | 27,600 |
| Jul 19, 2023 | 2.6200 | 2.6700 | 2.6200 | 2.6550 | 2.6550 | 6,300 |
| Jul 18, 2023 | 2.6100 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 6,000 |
| Jul 17, 2023 | 2.6800 | 2.6800 | 2.6100 | 2.6100 | 2.6100 | 4,400 |
| Jul 14, 2023 | 2.6700 | 2.7600 | 2.6000 | 2.7100 | 2.7100 | 6,500 |
| Jul 13, 2023 | 2.7100 | 2.7300 | 2.5800 | 2.6800 | 2.6800 | 14,700 |
| Jul 12, 2023 | 2.6500 | 2.7600 | 2.6500 | 2.7200 | 2.7200 | 7,800 |
| Jul 11, 2023 | 2.8200 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 46,600 |
| Jul 10, 2023 | 2.6500 | 2.7400 | 2.6500 | 2.6800 | 2.6800 | 6,700 |
| Jul 7, 2023 | 2.6500 | 2.7390 | 2.6500 | 2.6600 | 2.6600 | 7,600 |
| Jul 6, 2023 | 2.7420 | 2.7420 | 2.6500 | 2.6600 | 2.6600 | 2,800 |
| Jul 5, 2023 | 2.7780 | 2.7780 | 2.6900 | 2.7310 | 2.7310 | 4,600 |
| Jul 3, 2023 | 2.7710 | 2.7900 | 2.7000 | 2.7550 | 2.7550 | 7,700 |
| Jun 30, 2023 | 2.7300 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 6,300 |
| Jun 29, 2023 | 2.7300 | 2.7790 | 2.6500 | 2.7300 | 2.7300 | 9,100 |
| Jun 28, 2023 | 2.7100 | 2.7100 | 2.6120 | 2.7080 | 2.7080 | 3,100 |
| Jun 27, 2023 | 2.7100 | 2.7100 | 2.6200 | 2.6860 | 2.6860 | 4,400 |
| Jun 26, 2023 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 8,400 |
| Jun 23, 2023 | 2.6000 | 2.7100 | 2.6000 | 2.6900 | 2.6900 | 3,600 |
| Jun 22, 2023 | 2.7200 | 2.8000 | 2.7100 | 2.7250 | 2.7250 | 11,600 |
| Jun 21, 2023 | 2.7900 | 2.8700 | 2.7500 | 2.7500 | 2.7500 | 25,700 |
| Jun 20, 2023 | 2.7600 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 15,800 |
| Jun 16, 2023 | 2.8300 | 2.8300 | 2.7110 | 2.8000 | 2.8000 | 13,200 |
| Jun 15, 2023 | 2.7000 | 2.7700 | 2.6400 | 2.7700 | 2.7700 | 8,800 |
| Jun 14, 2023 | 2.7700 | 2.7700 | 2.6200 | 2.7100 | 2.7100 | 14,600 |
| Jun 13, 2023 | 2.7450 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 23,400 |
| Jun 12, 2023 | 2.7310 | 2.7600 | 2.6800 | 2.7250 | 2.7250 | 4,800 |
| Jun 9, 2023 | 2.7900 | 2.7900 | 2.6800 | 2.6900 | 2.6900 | 12,200 |
| Jun 8, 2023 | 2.7790 | 2.7900 | 2.6500 | 2.7570 | 2.7570 | 11,300 |
| Jun 7, 2023 | 2.8200 | 2.8440 | 2.7000 | 2.7650 | 2.7650 | 8,600 |
| Jun 6, 2023 | 2.8530 | 2.8600 | 2.7600 | 2.8000 | 2.8000 | 12,700 |
| Jun 5, 2023 | 2.7400 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 4,600 |
| Jun 2, 2023 | 2.6950 | 2.8570 | 2.6950 | 2.8440 | 2.8440 | 14,600 |
| Jun 1, 2023 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 5,400 |
| May 31, 2023 | 2.6880 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 13,200 |
| May 30, 2023 | 2.7200 | 2.7600 | 2.6500 | 2.6650 | 2.6650 | 29,200 |
| May 26, 2023 | 2.6800 | 2.8000 | 2.6750 | 2.7500 | 2.7500 | 11,700 |
| May 25, 2023 | 2.8800 | 2.8800 | 2.6700 | 2.6700 | 2.6700 | 9,500 |
| May 24, 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8680 | 2.8680 | 12,000 |
| May 23, 2023 | 2.9050 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 12,900 |
| May 22, 2023 | 2.8500 | 2.9100 | 2.8100 | 2.8500 | 2.8500 | 16,700 |
| May 19, 2023 | 2.7600 | 2.8500 | 2.7000 | 2.8450 | 2.8450 | 16,800 |
| May 18, 2023 | 2.6700 | 2.8000 | 2.6700 | 2.6910 | 2.6910 | 7,700 |
| May 17, 2023 | 2.7000 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 15,800 |
| May 16, 2023 | 2.6600 | 2.9000 | 2.6300 | 2.6300 | 2.6300 | 25,500 |
| May 15, 2023 | 2.7800 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 34,900 |
| May 12, 2023 | 2.8100 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 20,700 |
| May 11, 2023 | 2.8400 | 2.9790 | 2.8400 | 2.9200 | 2.9200 | 2,200 |
| May 10, 2023 | 2.9800 | 3.0500 | 2.9000 | 2.9100 | 2.9100 | 10,300 |
| May 9, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9220 | 2.9220 | 11,500 |
| May 8, 2023 | 2.9700 | 3.0900 | 2.9700 | 2.9990 | 2.9990 | 12,600 |
| May 5, 2023 | 3.0400 | 3.0400 | 2.9200 | 2.9950 | 2.9950 | 10,900 |
| May 4, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9300 | 2.9300 | 9,000 |
| May 3, 2023 | 2.9300 | 3.1400 | 2.9300 | 3.0000 | 3.0000 | 36,000 |
| May 2, 2023 | 2.9000 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 10,300 |
| May 1, 2023 | 2.8400 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 10,300 |
| Apr 28, 2023 | 2.8400 | 2.9900 | 2.7400 | 2.9390 | 2.9390 | 25,800 |
| Apr 27, 2023 | 2.8590 | 2.8700 | 2.7000 | 2.7500 | 2.7500 | 13,000 |
| Apr 26, 2023 | 2.8400 | 2.8740 | 2.7400 | 2.7400 | 2.7400 | 16,300 |
| Apr 25, 2023 | 2.9360 | 2.9360 | 2.8000 | 2.8340 | 2.8340 | 9,300 |
| Apr 24, 2023 | 2.8450 | 3.0020 | 2.8410 | 2.9200 | 2.9200 | 10,200 |
Related Tickers
PRTC.L PureTech Health plc
213.00
+3.65%
SYBX Synlogic, Inc.
1.9300
+6.04%
GLTO Galecto, Inc.
0.6950
+2.06%
RPHM Reneo Pharmaceuticals, Inc.
1.6700
-1.18%
NERV Minerva Neurosciences, Inc.
2.5100
+0.80%
ALVR AlloVir, Inc.
0.8250
+8.13%
BLPH Bellerophon Therapeutics, Inc.
0.0511
0.00%
AKTX Akari Therapeutics, Plc
1.2100
+2.55%
PRTC PureTech Health plc
26.15
-9.55%
XBIO Xenetic Biosciences, Inc.
3.9173
+3.74%