Skip to main content

Pulmonx Corp (NQ: LUNG )

9.280 +0.170 (+1.87%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.26 45.26 43.33 44.12 187,936 -1.35(-2.97%)
Jun 29, 2021 45.00 45.77 44.65 45.47 385,456 +0.43(+0.95%)
Jun 28, 2021 44.65 45.38 43.79 45.04 365,032 +0.56(+1.26%)
Jun 25, 2021 43.68 45.35 43.32 44.48 2,151,133 +0.98(+2.25%)
Jun 24, 2021 44.15 44.73 43.05 43.50 264,606 -0.46(-1.05%)
Jun 23, 2021 43.19 44.48 42.90 43.96 322,415 +0.85(+1.97%)
Jun 22, 2021 43.17 43.69 41.89 43.11 352,207 -0.13(-0.30%)
Jun 21, 2021 42.31 43.96 41.23 43.24 385,762 +1.05(+2.49%)
Jun 18, 2021 42.69 44.00 42.00 42.19 502,277 -0.92(-2.13%)
Jun 17, 2021 42.68 43.80 42.19 43.11 436,433 +0.19(+0.44%)
Jun 16, 2021 43.77 44.89 42.82 42.92 398,973 -0.95(-2.17%)
Jun 15, 2021 44.18 44.85 43.45 43.87 327,644 -0.49(-1.10%)
Jun 14, 2021 44.67 45.24 44.05 44.36 296,095 +0.00(+0.00%)
Jun 11, 2021 44.70 44.91 43.86 44.36 274,641 -0.27(-0.60%)
Jun 10, 2021 44.30 45.17 43.55 44.63 334,772 +0.55(+1.25%)
Jun 09, 2021 44.57 45.25 43.44 44.08 304,319 -0.25(-0.56%)
Jun 08, 2021 43.68 45.21 43.59 44.33 279,883 +0.57(+1.30%)
Jun 07, 2021 42.87 44.16 42.50 43.76 367,855 +1.15(+2.70%)
Jun 04, 2021 42.55 42.99 41.53 42.61 313,947 +0.35(+0.83%)
Jun 03, 2021 41.62 42.52 40.70 42.26 412,634 +0.29(+0.69%)
Jun 02, 2021 43.00 43.53 40.92 41.97 414,210 -1.43(-3.29%)
Jun 01, 2021 43.13 43.94 42.29 43.40 263,826 +0.48(+1.12%)
May 28, 2021 43.63 44.50 42.10 42.92 271,197 -0.57(-1.31%)
May 27, 2021 44.14 44.79 43.00 43.49 488,571 -0.51(-1.16%)
May 26, 2021 41.68 44.00 41.68 44.00 834,647 +2.00(+4.76%)
May 25, 2021 41.23 42.27 40.75 42.00 279,702 +0.85(+2.07%)
May 24, 2021 40.62 42.60 40.30 41.15 299,758 +0.79(+1.96%)
May 21, 2021 43.00 43.70 39.83 40.36 617,595 -2.24(-5.26%)
May 20, 2021 41.11 42.99 40.53 42.60 344,613 +1.57(+3.83%)
May 19, 2021 38.97 41.13 38.97 41.03 418,982 +1.14(+2.86%)
May 18, 2021 38.49 40.40 37.34 39.89 520,995 +1.66(+4.34%)
May 17, 2021 37.32 38.91 37.21 38.23 347,110 +0.62(+1.65%)
May 14, 2021 38.42 39.00 37.36 37.61 418,256 -0.41(-1.08%)
May 13, 2021 39.13 39.48 35.81 38.02 797,991 -0.97(-2.49%)
May 12, 2021 39.80 40.73 38.64 38.99 552,427 -1.36(-3.37%)
May 11, 2021 38.56 41.16 38.31 40.35 512,882 +1.02(+2.59%)
May 10, 2021 42.25 42.75 39.27 39.33 677,319 -3.22(-7.57%)
May 07, 2021 41.55 43.40 41.49 42.55 420,140 +0.68(+1.62%)
May 06, 2021 42.84 43.58 40.98 41.87 688,047 -1.14(-2.65%)
May 05, 2021 46.41 46.50 41.73 43.01 1,258,061 -3.87(-8.26%)
May 04, 2021 46.77 47.38 45.73 46.88 497,510 -0.21(-0.45%)
May 03, 2021 46.90 47.57 46.64 47.09 533,130 +0.08(+0.17%)
Apr 30, 2021 47.00 48.77 46.81 47.01 564,700 -0.05(-0.11%)
Apr 29, 2021 47.90 48.57 46.61 47.06 506,302 -0.76(-1.59%)
Apr 28, 2021 46.16 47.95 46.16 47.82 416,357 +0.87(+1.85%)
Apr 27, 2021 47.39 47.56 45.51 46.95 233,463 -0.29(-0.61%)
Apr 26, 2021 45.26 47.66 44.42 47.24 634,663 +2.27(+5.05%)
Apr 23, 2021 43.08 45.86 43.00 44.97 458,800 +1.97(+4.58%)
Apr 22, 2021 44.17 44.39 42.81 43.00 668,741 -1.00(-2.27%)
Apr 21, 2021 42.00 44.37 41.90 44.00 449,353 +1.92(+4.56%)
Apr 20, 2021 43.61 44.37 42.01 42.08 363,947 -1.65(-3.77%)
Apr 19, 2021 43.74 44.18 42.52 43.73 194,097 -0.13(-0.30%)
Apr 16, 2021 44.58 45.26 43.23 43.86 213,900 -0.32(-0.72%)
Apr 15, 2021 43.70 44.44 43.08 44.18 286,993 +0.55(+1.26%)
Apr 14, 2021 45.45 46.68 43.26 43.63 444,518 -1.38(-3.07%)
Apr 13, 2021 43.33 46.18 42.49 45.01 446,585 +1.94(+4.50%)
Apr 12, 2021 43.50 44.36 42.00 43.07 524,862 -0.41(-0.94%)
Apr 09, 2021 45.01 45.25 43.01 43.48 717,400 -2.05(-4.50%)
Apr 08, 2021 46.84 47.30 44.64 45.53 447,661 -0.82(-1.77%)
Apr 07, 2021 45.89 46.99 44.70 46.35 280,035 +0.00(+0.00%)
Apr 06, 2021 47.29 48.87 45.95 46.35 496,668 -1.47(-3.07%)
Apr 05, 2021 48.95 49.00 46.88 47.82 414,892 -0.18(-0.37%)
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.