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

Pulmonx Corp (NQ: LUNG )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 7.450 7.580 7.310 7.430 358,066 +0.01(+0.13%)
Apr 16, 2024 7.420 7.570 7.340 7.420 425,113 -0.05(-0.67%)
Apr 15, 2024 7.910 7.910 7.380 7.470 573,323 -0.42(-5.32%)
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.