Pulmonx Corp (NQ: LUNG )

32.29 USD -1.47 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

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 47.65 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 52.10 49.54 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 56.10 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 58.46 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 60.71 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%)
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.