Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmonx Corp (NQ: LUNG )

7.510 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 47.17 49.00 46.23 48.00 635,200 +2.26(+4.94%)
Mar 31, 2021 44.00 46.34 42.17 45.74 620,437 +1.74(+3.95%)
Mar 30, 2021 42.25 44.49 40.99 44.00 1,859,434 -0.32(-0.72%)
Mar 29, 2021 47.74 47.99 42.73 44.32 898,685 -3.64(-7.59%)
Mar 26, 2021 49.02 50.62 47.58 47.96 271,200 -1.04(-2.12%)
Mar 25, 2021 50.00 50.50 46.81 49.00 568,951 -2.26(-4.41%)
Mar 24, 2021 52.96 53.78 50.79 51.26 201,498 -1.14(-2.18%)
Mar 23, 2021 53.59 58.11 51.32 52.40 224,096 -1.93(-3.55%)
Mar 22, 2021 52.91 57.43 51.51 54.33 186,670 +1.43(+2.70%)
Mar 19, 2021 55.22 56.50 52.35 52.90 542,300 -2.45(-4.43%)
Mar 18, 2021 58.61 58.61 55.20 55.35 286,780 -4.50(-7.52%)
Mar 17, 2021 59.33 60.06 57.10 59.85 87,929 +0.88(+1.49%)
Mar 16, 2021 58.09 60.66 57.08 58.97 147,413 +0.61(+1.05%)
Mar 15, 2021 60.51 60.87 57.43 58.36 107,308 -2.08(-3.44%)
Mar 12, 2021 60.73 61.54 58.05 60.44 192,300 -1.20(-1.95%)
Mar 11, 2021 57.99 63.83 57.50 61.64 278,772 +4.75(+8.35%)
Mar 10, 2021 54.99 57.94 53.51 56.89 342,171 +5.86(+11.48%)
Mar 09, 2021 50.61 52.09 49.55 51.03 287,994 +0.96(+1.92%)
Mar 08, 2021 58.10 58.10 49.80 50.07 278,419 -8.08(-13.90%)
Mar 05, 2021 57.26 58.50 50.25 58.15 387,900 +1.35(+2.38%)
Mar 04, 2021 57.41 57.96 53.21 56.80 204,814 -0.90(-1.56%)
Mar 03, 2021 62.00 62.00 57.25 57.70 183,827 -0.35(-0.60%)
Mar 02, 2021 60.04 61.10 56.41 58.05 471,228 -2.12(-3.52%)
Mar 01, 2021 57.42 62.04 56.21 60.17 149,004 +3.34(+5.88%)
Feb 26, 2021 55.20 57.58 53.64 56.83 336,100 +2.83(+5.24%)
Feb 25, 2021 54.62 55.98 52.36 54.00 93,514 -1.00(-1.82%)
Feb 24, 2021 54.72 56.09 52.53 55.00 130,995 +0.70(+1.29%)
Feb 23, 2021 55.01 55.76 53.62 54.30 142,125 -1.78(-3.17%)
Feb 22, 2021 57.15 57.15 54.64 56.08 69,872 -1.54(-2.67%)
Feb 19, 2021 56.48 58.45 56.25 57.62 97,100 +1.49(+2.65%)
Feb 18, 2021 57.21 57.21 55.30 56.13 57,494 -1.90(-3.27%)
Feb 17, 2021 57.51 59.04 55.76 58.03 64,816 -0.53(-0.91%)
Feb 16, 2021 58.60 59.73 58.26 58.56 49,339 -0.93(-1.56%)
Feb 12, 2021 59.47 60.36 58.05 59.49 48,800 +0.04(+0.07%)
Feb 11, 2021 58.13 60.63 57.51 59.45 107,163 +1.35(+2.32%)
Feb 10, 2021 58.91 59.00 57.21 58.10 84,729 -0.73(-1.24%)
Feb 09, 2021 60.11 60.14 58.70 58.83 45,260 -1.18(-1.97%)
Feb 08, 2021 60.20 61.00 58.38 60.01 140,281 -0.23(-0.38%)
Feb 05, 2021 60.00 61.13 59.52 60.24 229,700 +0.24(+0.40%)
Feb 04, 2021 58.70 60.70 57.85 60.00 102,787 +1.62(+2.77%)
Feb 03, 2021 58.32 58.78 57.00 58.38 62,038 +0.38(+0.66%)
Feb 02, 2021 57.14 59.49 55.82 58.00 109,482 +2.00(+3.57%)
Feb 01, 2021 56.95 57.67 55.33 56.00 140,488 -0.72(-1.27%)
Jan 29, 2021 59.44 60.82 55.27 56.72 153,700 -3.46(-5.75%)
Jan 28, 2021 56.26 60.79 55.11 60.18 162,216 +4.13(+7.37%)
Jan 27, 2021 61.16 61.16 56.03 56.05 245,382 -7.05(-11.17%)
Jan 26, 2021 67.66 68.76 62.61 63.10 98,342 -4.44(-6.57%)
Jan 25, 2021 66.05 68.56 65.84 67.54 115,340 +1.68(+2.55%)
Jan 22, 2021 62.50 66.13 59.33 65.86 86,100 +2.92(+4.64%)
Jan 21, 2021 62.85 64.42 61.15 62.94 64,098 +0.60(+0.96%)
Jan 20, 2021 61.64 64.00 61.21 62.34 42,919 +1.03(+1.68%)
Jan 19, 2021 60.11 62.80 58.78 61.31 101,166 +1.94(+3.27%)
Jan 15, 2021 59.28 61.19 57.01 59.37 159,600 -0.40(-0.67%)
Jan 14, 2021 62.12 64.65 59.06 59.77 148,917 -2.01(-3.25%)
Jan 13, 2021 62.12 63.00 60.70 61.78 133,551 +0.00(+0.00%)
Jan 12, 2021 61.55 62.19 60.53 61.78 53,624 +0.16(+0.26%)
Jan 11, 2021 60.91 63.00 57.58 61.62 113,709 -0.34(-0.55%)
Jan 08, 2021 61.26 62.99 59.97 61.96 189,100 +1.00(+1.64%)
Jan 07, 2021 59.62 61.43 56.20 60.96 276,297 +1.34(+2.25%)
Jan 06, 2021 55.56 59.99 54.56 59.62 262,345 +3.78(+6.77%)
Jan 05, 2021 59.67 60.47 55.67 55.84 158,033 -3.83(-6.42%)
Jan 04, 2021 68.37 68.66 58.69 59.67 434,559 -9.35(-13.55%)
Dec 31, 2020 69.02 69.02 69.02 186,739 +2.35(+3.52%)
Dec 30, 2020 63.12 66.95 60.57 66.67 186,739 +3.89(+6.20%)
Dec 29, 2020 62.63 64.14 61.18 62.78 133,324 -0.40(-0.63%)
Dec 28, 2020 65.68 66.42 60.00 63.18 149,685 -2.04(-3.13%)
Dec 24, 2020 64.43 66.84 64.04 65.22 147,200 +0.03(+0.05%)
Dec 23, 2020 60.61 65.83 58.99 65.19 419,034 +4.71(+7.79%)
Dec 22, 2020 55.47 60.65 55.06 60.48 467,021 +4.71(+8.45%)
Dec 21, 2020 52.62 56.00 50.75 55.77 364,086 +2.15(+4.01%)
Dec 18, 2020 50.85 56.05 50.40 53.62 2,390,800 +3.07(+6.07%)
Dec 17, 2020 50.57 51.71 49.23 50.55 354,524 +0.99(+2.00%)
Dec 16, 2020 47.50 51.35 47.04 49.56 369,438 +1.75(+3.66%)
Dec 15, 2020 46.29 48.03 45.75 47.81 290,535 +1.24(+2.66%)
Dec 14, 2020 51.49 54.50 46.05 46.57 241,644 -4.24(-8.34%)
Dec 11, 2020 50.37 52.63 49.82 50.81 326,300 +0.02(+0.04%)
Dec 10, 2020 51.21 52.10 49.83 50.79 187,933 -0.49(-0.96%)
Dec 09, 2020 51.97 52.98 50.39 51.28 273,200 -0.35(-0.68%)
Dec 08, 2020 52.27 52.31 50.74 51.63 168,443 +0.03(+0.06%)
Dec 07, 2020 50.82 53.81 49.52 51.60 283,238 +1.22(+2.42%)
Dec 04, 2020 51.73 51.73 49.00 50.38 438,600 -1.22(-2.36%)
Dec 03, 2020 50.57 52.00 50.03 51.60 115,091 +0.54(+1.06%)
Dec 02, 2020 52.82 53.22 50.19 51.06 149,199 -1.91(-3.61%)
Dec 01, 2020 54.89 56.01 51.45 52.97 213,371 -1.23(-2.27%)
Nov 30, 2020 55.14 56.99 51.12 54.20 246,705 -0.80(-1.45%)
Nov 27, 2020 53.00 55.66 52.17 55.00 100,000 +2.20(+4.17%)
Nov 25, 2020 50.80 53.62 48.26 52.80 194,500 +2.00(+3.94%)
Nov 24, 2020 49.10 53.24 47.88 50.80 235,399 +2.34(+4.83%)
Nov 23, 2020 46.91 51.47 46.31 48.46 299,312 +2.01(+4.33%)
Nov 20, 2020 46.79 47.00 45.76 46.45 171,200 -0.23(-0.49%)
Nov 19, 2020 46.58 47.60 45.41 46.68 82,785 -0.03(-0.06%)
Nov 18, 2020 47.12 47.50 46.25 46.71 121,177 -0.03(-0.06%)
Nov 17, 2020 46.90 47.22 45.55 46.74 89,855 -0.40(-0.85%)
Nov 16, 2020 47.03 47.73 46.01 47.14 92,922 +0.65(+1.40%)
Nov 13, 2020 46.57 47.50 46.02 46.49 138,800 +0.24(+0.52%)
Nov 12, 2020 45.45 46.74 44.30 46.25 179,928 +0.52(+1.14%)
Nov 11, 2020 45.21 47.00 43.00 45.73 229,302 -0.60(-1.30%)
Nov 10, 2020 47.21 47.60 45.22 46.33 101,608 -1.78(-3.70%)
Nov 09, 2020 46.19 48.69 45.92 48.11 197,540 +1.31(+2.80%)
Nov 06, 2020 47.79 48.33 45.99 46.80 115,700 -1.42(-2.94%)
Nov 05, 2020 45.73 48.98 45.51 48.22 166,384 +1.59(+3.41%)
Nov 04, 2020 46.51 49.00 46.10 46.63 98,284 -0.39(-0.83%)
Nov 03, 2020 42.74 47.02 41.74 47.02 170,737 +4.08(+9.50%)
Nov 02, 2020 41.86 43.76 41.08 42.94 145,391 +0.88(+2.09%)
Oct 30, 2020 42.25 43.68 40.92 42.06 275,000 -1.00(-2.32%)
Oct 29, 2020 41.88 43.81 41.88 43.06 68,560 +0.76(+1.80%)
Oct 28, 2020 41.50 43.29 41.50 42.30 61,388 +0.41(+0.98%)
Oct 27, 2020 43.00 44.49 41.50 41.89 155,876 -0.76(-1.78%)
Oct 26, 2020 41.41 43.97 41.01 42.65 146,021 +0.41(+0.97%)
Oct 23, 2020 42.89 43.62 40.47 42.24 332,700 -0.82(-1.90%)
Oct 22, 2020 43.90 44.76 42.31 43.06 194,140 -0.84(-1.91%)
Oct 21, 2020 48.75 48.75 43.33 43.90 177,717 -4.85(-9.95%)
Oct 20, 2020 47.00 49.05 45.63 48.75 83,155 +1.47(+3.11%)
Oct 19, 2020 45.15 47.97 44.46 47.28 133,651 +2.82(+6.34%)
Oct 16, 2020 42.34 45.44 42.01 44.46 103,500 +2.06(+4.86%)
Oct 15, 2020 41.61 44.50 40.21 42.40 129,527 +0.27(+0.64%)
Oct 14, 2020 40.34 43.29 40.34 42.13 231,619 +0.78(+1.89%)
Oct 13, 2020 41.34 42.27 39.87 41.35 414,316 -0.65(-1.55%)
Oct 12, 2020 42.69 44.31 41.00 42.00 198,111 -0.25(-0.59%)
Oct 09, 2020 43.11 45.52 42.00 42.25 172,700 -0.87(-2.02%)
Oct 08, 2020 47.55 48.74 42.62 43.12 442,172 -3.98(-8.45%)
Oct 07, 2020 47.00 52.00 46.06 47.10 422,225 +0.31(+0.66%)
Oct 06, 2020 46.57 47.74 45.01 46.79 294,172 +0.57(+1.23%)
Oct 05, 2020 42.82 46.95 42.06 46.22 415,680 +4.32(+10.31%)
Oct 02, 2020 38.00 47.80 37.91 41.90 767,300 +2.59(+6.59%)
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.