Skip to main content

Pulmonx Corp (NQ: LUNG )

7.890 -0.460 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.250 8.250 7.720 7.890 1,480,409 -0.46(-5.51%)
Apr 11, 2024 8.330 8.400 8.210 8.350 402,212 +0.03(+0.36%)
Apr 10, 2024 8.370 8.462 8.160 8.320 590,715 -0.33(-3.82%)
Apr 09, 2024 8.400 8.710 8.360 8.650 653,663 +0.26(+3.10%)
Apr 08, 2024 8.250 8.460 8.140 8.390 532,331 +0.15(+1.82%)
Apr 05, 2024 7.800 8.250 7.770 8.240 458,046 +0.38(+4.83%)
Apr 04, 2024 7.970 8.065 7.780 7.860 605,888 -0.09(-1.13%)
Apr 03, 2024 8.560 8.700 7.880 7.950 869,916 -0.56(-6.58%)
Apr 02, 2024 8.960 9.020 8.360 8.510 649,574 -0.62(-6.79%)
Apr 01, 2024 9.290 9.290 9.000 9.130 465,372 -0.14(-1.51%)
Mar 28, 2024 9.130 9.460 9.120 9.270 1,291,695 +0.16(+1.76%)
Mar 27, 2024 9.210 9.210 9.010 9.110 716,721 +0.12(+1.33%)
Mar 26, 2024 9.120 9.190 8.930 8.990 540,854 +0.06(+0.67%)
Mar 25, 2024 9.230 9.280 8.915 8.930 345,286 -0.28(-3.04%)
Mar 22, 2024 9.360 9.540 8.920 9.210 591,322 -0.18(-1.92%)
Mar 21, 2024 9.630 9.710 9.360 9.390 900,136 -0.14(-1.47%)
Mar 20, 2024 9.320 9.590 9.170 9.530 554,152 +0.21(+2.25%)
Mar 19, 2024 8.810 9.320 8.740 9.320 602,675 +0.49(+5.55%)
Mar 18, 2024 9.140 9.140 8.740 8.830 490,767 -0.12(-1.34%)
Mar 15, 2024 8.700 9.020 8.680 8.950 1,130,691 +0.15(+1.70%)
Mar 14, 2024 8.840 8.960 8.620 8.800 714,832 +0.02(+0.23%)
Mar 13, 2024 8.880 8.980 8.740 8.780 281,624 -0.12(-1.35%)
Mar 12, 2024 8.750 9.020 8.700 8.900 614,056 +0.19(+2.18%)
Mar 11, 2024 9.050 9.140 8.640 8.710 262,791 -0.38(-4.18%)
Mar 08, 2024 8.900 9.330 8.900 9.090 426,247 +0.29(+3.30%)
Mar 07, 2024 8.980 9.055 8.790 8.800 261,850 -0.05(-0.56%)
Mar 06, 2024 9.000 9.135 8.770 8.850 369,470 -0.15(-1.67%)
Mar 05, 2024 9.270 9.450 8.940 9.000 384,751 -0.26(-2.81%)
Mar 04, 2024 9.250 9.410 9.090 9.260 413,231 -0.04(-0.43%)
Mar 01, 2024 9.060 9.520 8.990 9.300 517,543 +0.08(+0.87%)
Feb 29, 2024 9.480 9.740 9.080 9.220 1,439,902 -0.14(-1.50%)
Feb 28, 2024 9.970 10.06 9.340 9.360 1,784,206 -0.76(-7.51%)
Feb 27, 2024 10.48 10.48 10.08 10.12 546,706 -0.27(-2.60%)
Feb 26, 2024 10.74 11.10 10.27 10.39 786,610 -0.42(-3.89%)
Feb 23, 2024 11.36 11.72 10.56 10.81 1,353,051 -1.05(-8.85%)
Feb 22, 2024 14.20 14.20 11.62 11.86 2,164,917 -2.64(-18.21%)
Feb 21, 2024 14.40 14.53 14.15 14.50 823,272 +0.09(+0.62%)
Feb 20, 2024 14.25 14.60 14.14 14.41 654,259 +0.09(+0.63%)
Feb 16, 2024 14.49 14.50 14.26 14.32 309,166 -0.26(-1.78%)
Feb 15, 2024 14.81 14.84 14.38 14.58 224,326 -0.07(-0.48%)
Feb 14, 2024 14.45 14.70 14.26 14.65 176,022 +0.38(+2.66%)
Feb 13, 2024 14.32 14.59 14.14 14.27 367,730 -0.38(-2.59%)
Feb 12, 2024 14.25 14.73 14.25 14.65 768,866 +0.40(+2.81%)
Feb 09, 2024 14.35 14.80 14.23 14.25 319,635 -0.07(-0.49%)
Feb 08, 2024 14.46 14.50 14.25 14.32 429,911 -0.16(-1.10%)
Feb 07, 2024 14.48 14.53 14.25 14.48 194,795 +0.02(+0.14%)
Feb 06, 2024 14.28 14.68 14.25 14.46 361,978 +0.15(+1.05%)
Feb 05, 2024 14.24 14.58 13.95 14.31 332,454 +0.05(+0.35%)
Feb 02, 2024 14.09 14.49 13.91 14.26 507,637 -0.03(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.