Skip to main content

Pulmonx Corp (NQ: LUNG )

9.270 +0.160 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 11.49 12.45 11.49 12.32 310,483 +0.57(+4.85%)
Apr 28, 2023 11.41 12.04 11.37 11.75 222,932 +0.30(+2.62%)
Apr 27, 2023 11.75 11.76 11.28 11.45 202,411 -0.24(-2.05%)
Apr 26, 2023 11.71 12.21 11.43 11.69 269,337 -0.01(-0.09%)
Apr 25, 2023 12.25 12.48 11.66 11.70 477,952 -0.69(-5.57%)
Apr 24, 2023 12.45 12.62 12.13 12.39 269,742 -0.11(-0.88%)
Apr 21, 2023 12.26 12.91 12.19 12.50 680,934 +0.27(+2.21%)
Apr 20, 2023 12.20 12.43 11.85 12.23 238,704 -0.12(-0.97%)
Apr 19, 2023 11.99 12.92 11.58 12.35 659,367 +0.43(+3.61%)
Apr 18, 2023 11.61 11.93 11.36 11.92 347,940 +0.36(+3.11%)
Apr 17, 2023 10.89 11.66 10.79 11.56 407,071 +0.66(+6.06%)
Apr 14, 2023 10.94 11.03 10.58 10.90 240,027 -0.06(-0.55%)
Apr 13, 2023 11.03 11.23 10.89 10.96 301,189 +0.00(+0.00%)
Apr 12, 2023 11.34 11.34 10.93 10.96 242,221 -0.04(-0.36%)
Apr 11, 2023 10.99 11.21 10.82 11.00 539,009 +0.01(+0.09%)
Apr 10, 2023 11.12 11.19 10.77 10.99 212,159 -0.21(-1.87%)
Apr 06, 2023 10.97 11.49 10.82 11.20 578,823 +0.24(+2.19%)
Apr 05, 2023 10.71 11.04 10.49 10.96 388,908 +0.18(+1.67%)
Apr 04, 2023 10.99 11.07 10.67 10.78 165,798 -0.09(-0.83%)
Apr 03, 2023 11.40 11.45 10.85 10.87 264,630 -0.31(-2.77%)
Mar 31, 2023 11.05 11.28 10.88 11.18 671,092 +0.21(+1.91%)
Mar 30, 2023 11.03 11.11 10.79 10.97 243,378 +0.04(+0.37%)
Mar 29, 2023 10.58 11.04 10.56 10.93 268,029 +0.47(+4.49%)
Mar 28, 2023 11.14 11.25 10.44 10.46 381,762 -0.75(-6.69%)
Mar 27, 2023 11.18 11.63 11.05 11.21 340,566 +0.13(+1.17%)
Mar 24, 2023 11.23 11.42 10.78 11.08 598,698 -0.27(-2.38%)
Mar 23, 2023 12.04 12.15 10.96 11.35 839,980 -0.63(-5.26%)
Mar 22, 2023 12.60 12.60 11.95 11.98 366,053 -0.56(-4.47%)
Mar 21, 2023 12.14 12.72 12.07 12.54 901,256 +0.54(+4.50%)
Mar 20, 2023 11.56 12.06 11.46 12.00 266,924 +0.28(+2.39%)
Mar 17, 2023 11.24 11.83 11.14 11.72 1,153,485 +0.34(+2.99%)
Mar 16, 2023 11.02 11.49 10.75 11.38 441,366 +0.20(+1.79%)
Mar 15, 2023 10.99 11.26 10.81 11.18 362,447 -0.09(-0.80%)
Mar 14, 2023 11.47 11.63 11.04 11.27 322,659 +0.10(+0.90%)
Mar 13, 2023 10.50 11.38 10.50 11.17 341,955 +0.43(+4.00%)
Mar 10, 2023 11.46 11.53 10.57 10.74 890,119 -0.66(-5.79%)
Mar 09, 2023 11.76 11.93 11.23 11.40 442,561 -0.28(-2.40%)
Mar 08, 2023 11.77 11.93 11.35 11.68 344,506 -0.08(-0.68%)
Mar 07, 2023 11.75 12.08 11.26 11.76 614,139 -0.01(-0.08%)
Mar 06, 2023 11.82 12.35 11.50 11.77 785,809 -0.09(-0.76%)
Mar 03, 2023 11.56 12.03 11.39 11.86 1,018,423 +0.47(+4.13%)
Mar 02, 2023 11.33 11.59 10.94 11.39 1,064,703 -0.09(-0.78%)
Mar 01, 2023 11.03 11.58 10.96 11.48 1,681,699 +0.25(+2.23%)
Feb 28, 2023 11.00 11.72 10.90 11.23 883,661 +0.24(+2.18%)
Feb 27, 2023 11.15 11.50 10.85 10.99 1,078,193 +0.62(+5.98%)
Feb 24, 2023 10.41 10.56 10.03 10.37 740,197 -0.16(-1.52%)
Feb 23, 2023 12.24 12.38 10.07 10.53 1,677,996 +1.77(+20.21%)
Feb 22, 2023 8.720 8.925 8.570 8.760 518,937 +0.04(+0.46%)
Feb 21, 2023 9.100 9.110 8.610 8.720 444,367 -0.51(-5.53%)
Feb 17, 2023 9.130 9.290 8.980 9.230 281,684 +0.13(+1.43%)
Feb 16, 2023 9.450 9.450 8.990 9.100 451,021 -0.24(-2.57%)
Feb 15, 2023 9.230 9.505 8.870 9.340 263,218 +0.00(+0.00%)
Feb 14, 2023 8.850 9.400 8.850 9.340 355,552 +0.41(+4.59%)
Feb 13, 2023 8.870 9.140 8.840 8.930 239,954 +0.06(+0.68%)
Feb 10, 2023 8.650 9.005 8.510 8.870 283,503 +0.22(+2.54%)
Feb 09, 2023 8.980 9.080 8.630 8.650 349,035 -0.20(-2.26%)
Feb 08, 2023 9.110 9.240 8.850 8.850 418,182 -0.34(-3.70%)
Feb 07, 2023 9.010 9.310 8.945 9.190 370,779 +0.17(+1.88%)
Feb 06, 2023 8.750 9.220 8.645 9.020 311,644 +0.21(+2.38%)
Feb 03, 2023 8.780 9.280 8.750 8.810 591,982 -0.29(-3.19%)
Feb 02, 2023 9.600 9.960 8.995 9.100 502,875 -0.32(-3.40%)
Feb 01, 2023 9.100 9.460 8.710 9.420 541,439 +0.53(+5.96%)
Jan 31, 2023 8.860 9.130 8.780 8.890 486,292 +0.10(+1.14%)
Jan 30, 2023 8.930 9.090 8.695 8.790 238,017 -0.41(-4.46%)
Jan 27, 2023 8.760 9.280 8.760 9.200 163,471 +0.25(+2.79%)
Jan 26, 2023 8.940 9.010 8.560 8.950 566,280 +0.23(+2.64%)
Jan 25, 2023 8.620 8.770 8.500 8.720 347,629 -0.11(-1.25%)
Jan 24, 2023 8.770 9.030 8.685 8.830 297,915 +0.05(+0.57%)
Jan 23, 2023 8.700 8.895 8.475 8.780 802,011 +0.12(+1.39%)
Jan 20, 2023 8.860 8.900 8.480 8.660 318,825 +0.07(+0.81%)
Jan 19, 2023 8.600 8.770 8.470 8.590 191,856 -0.08(-0.92%)
Jan 18, 2023 8.920 9.230 8.490 8.670 232,578 -0.11(-1.25%)
Jan 17, 2023 8.950 9.120 8.620 8.780 228,655 -0.14(-1.57%)
Jan 13, 2023 8.980 9.340 8.600 8.920 410,120 +0.24(+2.76%)
Jan 12, 2023 8.710 8.980 8.410 8.680 257,578 +0.05(+0.58%)
Jan 11, 2023 8.540 8.890 8.400 8.630 313,667 +0.09(+1.05%)
Jan 10, 2023 8.090 8.680 8.061 8.540 495,584 +0.47(+5.82%)
Jan 09, 2023 7.820 8.150 7.640 8.070 635,710 +0.28(+3.59%)
Jan 06, 2023 7.960 7.980 7.575 7.790 305,599 -0.14(-1.77%)
Jan 05, 2023 8.450 8.450 7.850 7.930 491,657 -0.32(-3.88%)
Jan 04, 2023 7.560 8.505 7.560 8.250 661,081 +0.76(+10.15%)
Jan 03, 2023 7.840 8.300 7.230 7.490 961,428 -0.94(-11.15%)
Dec 30, 2022 8.060 8.490 7.600 8.430 274,445 +0.22(+2.68%)
Dec 29, 2022 7.820 8.510 7.730 8.210 359,032 +0.47(+6.07%)
Dec 28, 2022 7.520 7.920 7.495 7.740 246,649 +0.17(+2.25%)
Dec 27, 2022 7.670 7.825 7.410 7.570 291,476 -0.28(-3.57%)
Dec 23, 2022 8.050 8.120 7.720 7.850 310,037 -0.22(-2.73%)
Dec 22, 2022 8.110 8.340 7.650 8.070 393,372 -0.17(-2.06%)
Dec 21, 2022 7.890 8.520 7.890 8.240 814,874 +0.40(+5.10%)
Dec 20, 2022 7.070 8.180 7.070 7.840 1,046,343 +0.78(+11.05%)
Dec 19, 2022 7.430 7.530 6.750 7.060 776,209 -0.33(-4.47%)
Dec 16, 2022 7.140 7.630 6.880 7.390 1,118,427 +0.25(+3.50%)
Dec 15, 2022 6.700 7.160 6.410 7.140 732,346 +0.30(+4.39%)
Dec 14, 2022 6.940 7.290 6.700 6.840 610,188 -0.11(-1.58%)
Dec 13, 2022 6.680 7.100 6.460 6.950 546,315 +0.60(+9.45%)
Dec 12, 2022 6.250 6.490 5.850 6.350 673,957 +0.47(+7.99%)
Dec 09, 2022 5.880 6.060 5.770 5.880 202,196 -0.07(-1.18%)
Dec 08, 2022 6.220 6.270 5.770 5.950 240,911 -0.21(-3.41%)
Dec 07, 2022 6.160 6.270 5.890 6.160 272,083 +0.08(+1.32%)
Dec 06, 2022 6.160 6.300 5.890 6.080 516,350 -0.10(-1.62%)
Dec 05, 2022 6.460 6.470 6.060 6.180 370,567 -0.33(-5.07%)
Dec 02, 2022 6.120 6.550 5.540 6.510 364,093 +0.37(+6.03%)
Dec 01, 2022 5.930 6.450 5.400 6.140 704,220 +0.12(+1.99%)
Nov 30, 2022 5.400 6.070 5.300 6.020 569,978 +0.68(+12.73%)
Nov 29, 2022 5.480 5.620 5.320 5.340 346,102 -0.09(-1.66%)
Nov 28, 2022 5.700 5.810 5.380 5.430 485,917 -0.35(-6.06%)
Nov 25, 2022 5.490 5.790 5.395 5.780 223,712 +0.26(+4.71%)
Nov 23, 2022 5.300 5.630 5.275 5.520 438,105 +0.18(+3.37%)
Nov 22, 2022 5.510 5.530 5.150 5.340 317,267 -0.16(-2.91%)
Nov 21, 2022 5.860 6.100 5.450 5.500 393,197 -0.56(-9.24%)
Nov 18, 2022 5.450 6.330 5.310 6.060 962,819 +0.80(+15.21%)
Nov 17, 2022 5.350 5.420 5.130 5.260 732,598 -0.26(-4.71%)
Nov 16, 2022 5.960 6.210 5.480 5.520 553,206 -0.52(-8.61%)
Nov 15, 2022 6.040 6.260 5.895 6.040 413,704 +0.22(+3.78%)
Nov 14, 2022 6.480 6.780 5.800 5.820 646,366 -0.71(-10.87%)
Nov 11, 2022 5.780 6.710 5.624 6.530 1,825,161 +0.82(+14.36%)
Nov 10, 2022 5.140 5.775 5.030 5.710 2,516,211 +0.78(+15.82%)
Nov 09, 2022 5.320 5.480 4.610 4.930 1,285,464 -0.38(-7.16%)
Nov 08, 2022 5.090 5.540 4.850 5.310 3,415,227 +0.32(+6.41%)
Nov 07, 2022 4.710 5.030 4.550 4.990 1,666,716 +0.17(+3.53%)
Nov 04, 2022 10.00 10.00 4.070 4.820 5,534,790 -7.52(-60.94%)
Nov 03, 2022 13.36 13.70 12.23 12.34 387,095 -1.30(-9.53%)
Nov 02, 2022 13.12 14.04 12.76 13.64 479,214 +0.41(+3.10%)
Nov 01, 2022 13.62 14.05 13.14 13.23 220,152 -0.13(-0.97%)
Oct 31, 2022 13.41 13.57 12.89 13.36 940,855 -0.14(-1.04%)
Oct 28, 2022 13.63 13.69 13.01 13.50 706,126 -0.14(-1.03%)
Oct 27, 2022 14.50 14.50 13.55 13.64 473,458 -0.74(-5.15%)
Oct 26, 2022 14.28 14.82 14.04 14.38 593,534 +0.17(+1.20%)
Oct 25, 2022 14.00 14.85 14.00 14.21 138,668 +0.30(+2.16%)
Oct 24, 2022 14.52 14.61 13.79 13.91 196,739 -0.59(-4.07%)
Oct 21, 2022 14.26 14.62 13.81 14.50 264,787 +0.31(+2.18%)
Oct 20, 2022 13.72 14.41 13.24 14.19 262,834 +0.44(+3.20%)
Oct 19, 2022 14.52 14.53 13.27 13.75 361,283 -1.08(-7.28%)
Oct 18, 2022 14.93 15.09 14.60 14.83 401,749 +0.38(+2.63%)
Oct 17, 2022 14.41 14.65 14.25 14.45 216,469 +0.64(+4.63%)
Oct 14, 2022 14.63 14.68 13.74 13.81 129,913 -0.64(-4.43%)
Oct 13, 2022 13.74 15.03 13.65 14.45 312,383 +0.03(+0.21%)
Oct 12, 2022 14.93 14.93 14.23 14.42 118,497 -0.54(-3.61%)
Oct 11, 2022 14.69 15.14 14.11 14.96 205,158 +0.17(+1.15%)
Oct 10, 2022 15.51 15.51 14.74 14.79 166,787 -0.72(-4.64%)
Oct 07, 2022 16.57 16.57 15.44 15.51 338,001 -1.41(-8.33%)
Oct 06, 2022 17.17 17.48 16.81 16.92 164,383 -0.34(-1.97%)
Oct 05, 2022 16.88 17.44 16.43 17.26 212,138 +0.01(+0.06%)
Oct 04, 2022 18.12 18.18 17.23 17.25 663,758 -0.10(-0.58%)
Oct 03, 2022 16.91 17.51 16.41 17.35 500,655 +0.69(+4.14%)
Sep 30, 2022 16.82 17.49 16.59 16.66 217,146 -0.40(-2.34%)
Sep 29, 2022 17.12 17.21 16.41 17.06 157,464 -0.46(-2.63%)
Sep 28, 2022 16.57 17.84 16.27 17.52 327,678 +1.07(+6.50%)
Sep 27, 2022 16.74 17.04 16.21 16.45 156,355 +0.07(+0.43%)
Sep 26, 2022 16.54 17.12 16.00 16.38 201,884 +0.01(+0.06%)
Sep 23, 2022 16.32 16.57 15.70 16.37 206,774 -0.19(-1.15%)
Sep 22, 2022 17.25 17.53 15.52 16.56 404,737 -1.01(-5.75%)
Sep 21, 2022 17.69 18.18 17.32 17.57 152,585 +0.07(+0.40%)
Sep 20, 2022 17.50 18.01 17.03 17.50 159,092 -0.33(-1.85%)
Sep 19, 2022 17.96 18.01 17.15 17.83 121,526 -0.45(-2.46%)
Sep 16, 2022 19.31 19.47 17.82 18.28 392,933 -1.47(-7.44%)
Sep 15, 2022 19.65 20.44 18.92 19.75 319,057 -0.08(-0.40%)
Sep 14, 2022 20.03 20.46 19.36 19.83 288,029 -0.17(-0.85%)
Sep 13, 2022 19.51 20.19 19.51 20.00 213,125 -0.72(-3.47%)
Sep 12, 2022 20.34 20.86 20.34 20.72 280,086 +0.37(+1.82%)
Sep 09, 2022 19.61 20.37 19.61 20.35 399,090 +0.91(+4.68%)
Sep 08, 2022 19.18 19.74 18.88 19.44 131,183 +0.00(+0.00%)
Sep 07, 2022 17.80 19.47 17.80 19.44 354,491 +1.45(+8.06%)
Sep 06, 2022 18.52 18.52 17.78 17.99 378,352 -0.17(-0.94%)
Sep 02, 2022 18.91 18.91 17.67 18.16 261,692 -0.33(-1.78%)
Sep 01, 2022 17.89 18.55 17.44 18.49 206,954 +0.12(+0.65%)
Aug 31, 2022 18.84 19.17 18.28 18.37 149,200 -0.30(-1.61%)
Aug 30, 2022 18.66 19.41 18.36 18.67 387,315 +0.21(+1.14%)
Aug 29, 2022 18.92 19.27 18.05 18.46 242,223 -0.73(-3.80%)
Aug 26, 2022 20.83 20.83 19.07 19.19 332,679 -1.64(-7.87%)
Aug 25, 2022 20.94 21.54 20.57 20.83 234,784 +0.09(+0.43%)
Aug 24, 2022 20.57 21.26 20.35 20.74 242,529 +0.48(+2.37%)
Aug 23, 2022 19.31 20.34 18.96 20.26 553,722 +0.77(+3.95%)
Aug 22, 2022 19.29 20.61 19.29 19.49 360,684 -0.25(-1.27%)
Aug 19, 2022 20.48 20.82 19.59 19.74 153,677 -1.12(-5.37%)
Aug 18, 2022 21.02 21.02 20.02 20.86 195,846 -0.32(-1.51%)
Aug 17, 2022 21.10 21.53 19.98 21.18 905,456 -0.33(-1.53%)
Aug 16, 2022 22.03 22.46 21.00 21.51 162,455 -0.95(-4.23%)
Aug 15, 2022 22.43 22.61 21.90 22.46 187,801 +0.27(+1.22%)
Aug 12, 2022 22.95 23.30 22.00 22.19 219,966 -0.61(-2.68%)
Aug 11, 2022 24.22 24.48 22.75 22.80 407,352 -1.19(-4.96%)
Aug 10, 2022 21.19 24.08 20.61 23.99 531,237 +3.48(+16.97%)
Aug 09, 2022 20.79 21.35 20.39 20.51 288,956 -0.88(-4.11%)
Aug 08, 2022 21.07 22.25 21.00 21.39 380,481 +0.40(+1.91%)
Aug 05, 2022 18.88 21.08 18.55 20.99 325,573 +1.63(+8.42%)
Aug 04, 2022 19.35 19.45 18.92 19.36 127,114 +0.25(+1.31%)
Aug 03, 2022 17.74 19.90 16.01 19.11 748,143 +0.63(+3.41%)
Aug 02, 2022 17.47 19.12 17.47 18.48 803,401 +0.98(+5.60%)
Aug 01, 2022 16.65 17.68 16.42 17.50 565,272 +0.46(+2.70%)
Jul 29, 2022 17.04 17.10 16.60 17.04 324,417 -0.10(-0.58%)
Jul 28, 2022 16.67 17.35 16.18 17.14 329,348 +0.63(+3.82%)
Jul 27, 2022 16.48 16.55 16.07 16.51 451,204 +0.53(+3.32%)
Jul 26, 2022 15.85 16.15 14.62 15.98 384,689 -0.01(-0.06%)
Jul 25, 2022 16.54 16.75 15.78 15.99 552,333 -0.55(-3.33%)
Jul 22, 2022 17.47 18.20 16.25 16.54 223,545 -0.85(-4.89%)
Jul 21, 2022 17.03 17.39 15.92 17.39 182,472 +0.36(+2.11%)
Jul 20, 2022 16.40 17.44 16.40 17.03 142,357 +0.74(+4.54%)
Jul 19, 2022 15.92 16.36 15.59 16.29 313,856 +0.72(+4.62%)
Jul 18, 2022 16.09 17.16 15.53 15.57 193,670 -0.39(-2.44%)
Jul 15, 2022 15.86 16.41 15.52 15.96 226,261 +0.51(+3.30%)
Jul 14, 2022 15.49 16.37 15.18 15.45 290,637 -0.24(-1.53%)
Jul 13, 2022 15.28 15.95 15.05 15.69 196,661 +0.03(+0.19%)
Jul 12, 2022 15.90 16.63 15.17 15.66 254,622 -0.16(-1.01%)
Jul 11, 2022 16.15 17.16 15.81 15.82 334,334 -1.48(-8.55%)
Jul 08, 2022 17.14 17.80 16.96 17.30 293,274 -0.03(-0.17%)
Jul 07, 2022 17.02 17.77 16.78 17.33 223,377 +0.35(+2.06%)
Jul 06, 2022 17.25 17.70 16.88 16.98 407,554 -0.04(-0.24%)
Jul 05, 2022 15.06 17.05 14.81 17.02 384,689 +1.67(+10.88%)
Jul 01, 2022 14.77 15.43 14.66 15.35 236,276 +0.63(+4.28%)
Jun 30, 2022 14.54 14.74 13.87 14.72 450,190 -0.07(-0.47%)
Jun 29, 2022 15.08 15.11 13.79 14.79 347,383 -0.35(-2.31%)
Jun 28, 2022 15.90 16.26 15.05 15.14 520,891 -0.70(-4.42%)
Jun 27, 2022 15.98 16.15 15.33 15.84 626,277 -0.01(-0.06%)
Jun 24, 2022 16.28 16.66 15.70 15.85 1,380,374 -0.05(-0.31%)
Jun 23, 2022 15.10 16.03 14.88 15.90 829,501 +0.97(+6.50%)
Jun 22, 2022 14.35 15.28 14.35 14.93 803,120 +0.34(+2.33%)
Jun 21, 2022 14.25 14.95 14.25 14.59 680,884 +0.27(+1.89%)
Jun 17, 2022 14.10 14.55 14.02 14.32 846,936 +0.32(+2.29%)
Jun 16, 2022 14.53 14.63 13.84 14.00 727,310 -0.98(-6.54%)
Jun 15, 2022 15.45 15.75 14.62 14.98 871,269 -0.22(-1.45%)
Jun 14, 2022 16.61 16.61 15.11 15.20 1,288,420 -1.32(-7.99%)
Jun 13, 2022 17.48 17.70 16.42 16.52 369,119 -1.81(-9.87%)
Jun 10, 2022 18.11 18.44 17.81 18.33 895,421 -0.20(-1.08%)
Jun 09, 2022 19.41 19.75 18.44 18.53 555,526 -0.95(-4.88%)
Jun 08, 2022 19.58 20.01 18.83 19.48 313,691 -0.14(-0.71%)
Jun 07, 2022 18.40 19.64 17.92 19.62 316,442 +0.91(+4.86%)
Jun 06, 2022 19.18 19.18 18.26 18.71 488,759 +0.21(+1.14%)
Jun 03, 2022 18.97 19.30 18.28 18.50 256,591 -0.59(-3.09%)
Jun 02, 2022 17.56 19.26 17.52 19.09 251,986 +1.45(+8.22%)
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.