Skip to main content

Pulmonx Corp (NQ: LUNG )

9.380 +0.270 (+2.96%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.48 14.28 13.34 14.00 695,232 +0.56(+4.17%)
Jul 28, 2023 13.04 13.50 13.04 13.44 163,103 +0.51(+3.94%)
Jul 27, 2023 13.62 13.81 12.85 12.93 293,716 -0.57(-4.22%)
Jul 26, 2023 12.55 13.51 12.55 13.50 482,996 +0.91(+7.23%)
Jul 25, 2023 12.60 12.84 12.50 12.59 156,715 -0.10(-0.79%)
Jul 24, 2023 12.61 12.86 12.24 12.69 157,779 +0.10(+0.79%)
Jul 21, 2023 12.77 12.88 12.51 12.59 129,408 -0.10(-0.79%)
Jul 20, 2023 13.01 13.01 12.54 12.69 136,480 -0.32(-2.46%)
Jul 19, 2023 13.14 13.44 12.98 13.01 144,549 -0.13(-0.99%)
Jul 18, 2023 13.35 13.57 12.88 13.14 183,450 -0.19(-1.43%)
Jul 17, 2023 13.49 13.67 13.07 13.33 201,512 -0.15(-1.11%)
Jul 14, 2023 13.22 13.52 12.92 13.48 211,577 +0.26(+1.97%)
Jul 13, 2023 13.69 13.79 13.16 13.22 134,537 -0.43(-3.15%)
Jul 12, 2023 13.51 13.70 13.36 13.65 205,168 +0.35(+2.63%)
Jul 11, 2023 13.09 13.41 12.89 13.30 165,623 +0.31(+2.39%)
Jul 10, 2023 12.65 13.06 12.62 12.99 86,676 +0.47(+3.75%)
Jul 07, 2023 12.87 13.16 12.49 12.52 93,601 -0.31(-2.42%)
Jul 06, 2023 13.16 13.19 12.80 12.83 175,390 -0.57(-4.25%)
Jul 05, 2023 12.98 13.48 12.72 13.40 194,966 +0.42(+3.24%)
Jul 03, 2023 13.06 13.19 12.81 12.98 68,007 -0.13(-0.99%)
Jun 30, 2023 13.17 13.35 13.09 13.11 465,954 +0.05(+0.38%)
Jun 29, 2023 13.01 13.48 12.47 13.06 226,484 +0.08(+0.62%)
Jun 28, 2023 12.85 13.19 12.64 12.98 268,613 +0.09(+0.70%)
Jun 27, 2023 12.85 13.01 12.60 12.89 196,762 +0.02(+0.16%)
Jun 26, 2023 12.80 12.98 12.61 12.87 185,555 -0.01(-0.08%)
Jun 23, 2023 13.12 13.35 12.82 12.88 551,003 -0.33(-2.50%)
Jun 22, 2023 13.17 13.39 13.16 13.21 374,871 +0.04(+0.30%)
Jun 21, 2023 13.62 13.69 13.04 13.17 516,268 -0.48(-3.52%)
Jun 20, 2023 12.60 13.80 12.50 13.65 430,241 +1.03(+8.16%)
Jun 16, 2023 13.03 13.06 12.40 12.62 808,414 -0.19(-1.48%)
Jun 15, 2023 12.74 12.93 12.51 12.81 347,349 +0.06(+0.47%)
Jun 14, 2023 12.95 13.40 12.63 12.75 351,269 -0.05(-0.39%)
Jun 13, 2023 12.64 12.86 12.47 12.80 138,415 +0.19(+1.51%)
Jun 12, 2023 12.55 12.82 12.25 12.61 229,406 +0.06(+0.48%)
Jun 09, 2023 12.20 12.60 12.06 12.55 182,052 +0.36(+2.95%)
Jun 08, 2023 12.34 12.56 11.90 12.19 148,094 -0.25(-2.01%)
Jun 07, 2023 12.80 13.04 12.42 12.44 242,625 -0.31(-2.43%)
Jun 06, 2023 12.40 13.14 12.36 12.75 298,293 +0.32(+2.57%)
Jun 05, 2023 12.56 12.81 12.01 12.43 252,912 -0.35(-2.74%)
Jun 02, 2023 12.18 12.81 12.06 12.78 199,954 +0.64(+5.27%)
Jun 01, 2023 11.48 12.35 11.48 12.14 306,851 +0.13(+1.08%)
May 31, 2023 11.46 12.08 11.46 12.01 466,690 +0.50(+4.34%)
May 30, 2023 11.59 11.70 11.46 11.51 122,984 -0.01(-0.09%)
May 26, 2023 11.53 11.63 11.25 11.52 134,034 -0.02(-0.17%)
May 25, 2023 12.21 12.29 11.41 11.54 170,656 -0.71(-5.80%)
May 24, 2023 12.27 12.39 11.81 12.25 161,652 -0.03(-0.24%)
May 23, 2023 12.54 12.87 12.18 12.28 158,594 -0.33(-2.62%)
May 22, 2023 12.32 12.95 12.32 12.61 150,567 +0.29(+2.35%)
May 19, 2023 12.54 12.62 12.22 12.32 180,432 -0.07(-0.56%)
May 18, 2023 12.45 12.51 12.07 12.39 161,886 -0.12(-0.96%)
May 17, 2023 12.75 12.75 12.42 12.51 136,328 -0.20(-1.57%)
May 16, 2023 12.97 12.97 12.43 12.71 138,372 -0.42(-3.20%)
May 15, 2023 13.04 13.22 12.92 13.13 159,327 +0.14(+1.08%)
May 12, 2023 12.90 13.13 12.60 12.99 273,879 +0.11(+0.85%)
May 11, 2023 12.92 13.05 12.52 12.88 181,378 -0.18(-1.38%)
May 10, 2023 12.83 13.12 12.66 13.06 218,380 +0.48(+3.82%)
May 09, 2023 12.29 12.66 12.10 12.58 172,613 +0.15(+1.21%)
May 08, 2023 12.12 12.49 11.98 12.43 251,498 +0.14(+1.14%)
May 05, 2023 12.24 12.49 12.09 12.29 219,885 +0.07(+0.57%)
May 04, 2023 12.45 12.54 11.94 12.22 240,262 -0.24(-1.93%)
May 03, 2023 12.85 13.04 11.68 12.46 840,949 +0.99(+8.63%)
May 02, 2023 12.20 12.44 11.42 11.47 288,284 -0.85(-6.90%)
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.