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

Pulmonx Corp (NQ: LUNG )

7.280 -0.020 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 7.320 7.490 7.260 7.280 388,074 -0.02(-0.27%)
Apr 25, 2024 7.420 7.420 7.110 7.300 492,098 -0.22(-2.93%)
Apr 24, 2024 7.500 7.670 7.435 7.520 198,804 +0.02(+0.27%)
Apr 23, 2024 7.390 7.570 7.375 7.500 235,799 +0.10(+1.35%)
Apr 22, 2024 7.490 7.545 7.370 7.400 236,579 -0.11(-1.46%)
Apr 19, 2024 7.480 7.760 7.350 7.510 347,792 +0.01(+0.13%)
Apr 18, 2024 7.430 7.510 7.210 7.500 542,149 +0.07(+0.94%)
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%)
Feb 01, 2024 13.30 14.47 13.26 14.29 319,807 +1.01(+7.61%)
Jan 31, 2024 13.21 14.08 13.06 13.28 476,807 +0.08(+0.61%)
Jan 30, 2024 13.68 13.68 13.13 13.20 200,115 -0.52(-3.79%)
Jan 29, 2024 13.39 13.75 13.23 13.72 145,089 +0.32(+2.39%)
Jan 26, 2024 13.54 13.62 13.28 13.40 179,000 +0.01(+0.07%)
Jan 25, 2024 13.39 13.45 13.18 13.39 170,825 +0.21(+1.59%)
Jan 24, 2024 13.63 13.79 13.11 13.18 233,695 -0.34(-2.51%)
Jan 23, 2024 13.62 13.75 13.27 13.52 297,280 +0.04(+0.30%)
Jan 22, 2024 13.13 13.53 13.11 13.48 362,548 +0.47(+3.61%)
Jan 19, 2024 12.94 13.33 12.65 13.01 351,322 +0.18(+1.40%)
Jan 18, 2024 12.81 12.89 12.59 12.83 163,989 +0.11(+0.86%)
Jan 17, 2024 12.49 12.85 12.48 12.72 150,365 -0.03(-0.24%)
Jan 16, 2024 12.53 12.88 12.50 12.75 217,864 +0.02(+0.16%)
Jan 12, 2024 13.14 13.42 12.68 12.73 159,338 -0.20(-1.55%)
Jan 11, 2024 12.76 13.12 12.65 12.93 372,396 +0.13(+1.02%)
Jan 10, 2024 12.73 13.07 12.46 12.80 326,262 +0.04(+0.31%)
Jan 09, 2024 12.10 12.95 11.93 12.76 351,751 +0.48(+3.91%)
Jan 08, 2024 11.98 12.48 11.98 12.28 219,456 +0.30(+2.50%)
Jan 05, 2024 11.89 12.28 11.43 11.98 234,966 -0.01(-0.08%)
Jan 04, 2024 12.06 12.12 11.61 11.99 225,622 -0.02(-0.17%)
Jan 03, 2024 12.61 12.61 11.88 12.01 263,658 -0.69(-5.43%)
Jan 02, 2024 12.61 12.86 12.54 12.70 186,623 -0.05(-0.39%)
Dec 29, 2023 13.11 13.25 12.73 12.75 203,727 -0.34(-2.60%)
Dec 28, 2023 13.03 13.40 13.03 13.09 233,996 +0.02(+0.15%)
Dec 27, 2023 12.99 13.21 12.73 13.07 314,360 +0.11(+0.85%)
Dec 26, 2023 12.67 13.05 12.59 12.96 224,779 +0.27(+2.13%)
Dec 22, 2023 12.75 12.88 12.50 12.69 235,763 +0.03(+0.24%)
Dec 21, 2023 12.28 12.72 12.28 12.66 393,280 +0.56(+4.63%)
Dec 20, 2023 12.17 12.57 12.01 12.10 189,422 -0.18(-1.47%)
Dec 19, 2023 12.42 12.63 12.14 12.28 223,698 -0.07(-0.57%)
Dec 18, 2023 12.31 12.46 12.15 12.35 242,476 +0.05(+0.41%)
Dec 15, 2023 12.69 12.86 12.20 12.30 803,775 -0.84(-6.39%)
Dec 14, 2023 12.78 13.38 12.78 13.14 251,934 +0.54(+4.29%)
Dec 13, 2023 11.64 12.61 10.48 12.60 153,510 +0.96(+8.25%)
Dec 12, 2023 11.55 11.67 11.12 11.64 170,654 +0.10(+0.87%)
Dec 11, 2023 11.76 11.98 11.36 11.54 126,709 -0.25(-2.12%)
Dec 08, 2023 11.66 11.97 11.28 11.79 174,018 +0.02(+0.17%)
Dec 07, 2023 11.50 11.81 11.30 11.77 160,187 +0.29(+2.53%)
Dec 06, 2023 11.71 11.87 11.38 11.48 105,113 -0.13(-1.12%)
Dec 05, 2023 11.20 11.64 10.98 11.61 174,356 +0.30(+2.65%)
Dec 04, 2023 11.10 11.50 11.10 11.31 213,093 +0.08(+0.71%)
Dec 01, 2023 10.33 11.27 10.30 11.23 791,856 +0.33(+3.03%)
Nov 30, 2023 11.14 11.15 10.80 10.90 442,809 -0.13(-1.18%)
Nov 29, 2023 11.11 11.47 10.99 11.03 229,769 -0.01(-0.09%)
Nov 28, 2023 11.04 11.38 10.40 11.04 159,657 -0.05(-0.45%)
Nov 27, 2023 10.94 11.39 10.85 11.09 232,322 +0.04(+0.36%)
Nov 24, 2023 10.60 11.18 10.52 11.05 234,404 +0.45(+4.25%)
Nov 22, 2023 10.60 10.98 10.53 10.60 275,367 +0.04(+0.38%)
Nov 21, 2023 10.69 10.71 10.46 10.56 163,197 -0.29(-2.67%)
Nov 20, 2023 10.84 10.96 10.65 10.85 200,148 +0.00(+0.00%)
Nov 17, 2023 10.98 11.19 10.70 10.85 495,157 +0.01(+0.09%)
Nov 16, 2023 10.78 11.07 10.47 10.84 188,233 +0.03(+0.28%)
Nov 15, 2023 10.94 11.43 10.70 10.81 561,938 -0.17(-1.55%)
Nov 14, 2023 10.44 11.07 10.40 10.98 722,034 +0.96(+9.58%)
Nov 13, 2023 9.260 10.07 9.240 10.02 293,434 +0.77(+8.32%)
Nov 10, 2023 9.220 9.350 8.950 9.250 312,424 +0.01(+0.11%)
Nov 09, 2023 9.450 9.450 9.200 9.240 133,341 -0.17(-1.81%)
Nov 08, 2023 9.550 9.740 9.140 9.410 219,566 -0.16(-1.67%)
Nov 07, 2023 9.630 9.820 9.500 9.570 136,700 -0.04(-0.42%)
Nov 06, 2023 9.930 10.04 9.540 9.610 181,536 -0.31(-3.13%)
Nov 03, 2023 9.490 10.10 9.490 9.920 212,764 +0.55(+5.87%)
Nov 02, 2023 9.210 9.650 9.020 9.370 217,123 +0.29(+3.19%)
Nov 01, 2023 8.760 9.210 8.600 9.080 201,100 +0.29(+3.30%)
Oct 31, 2023 8.750 9.170 8.503 8.790 366,671 +0.90(+11.41%)
Oct 30, 2023 8.340 8.350 7.810 7.890 276,069 -0.33(-4.01%)
Oct 27, 2023 8.070 8.240 7.820 8.220 172,672 +0.15(+1.86%)
Oct 26, 2023 8.360 8.630 7.985 8.070 141,493 -0.33(-3.93%)
Oct 25, 2023 8.580 8.730 8.270 8.400 266,844 -0.43(-4.87%)
Oct 24, 2023 8.620 9.050 8.560 8.830 208,173 +0.25(+2.91%)
Oct 23, 2023 8.350 8.890 8.220 8.580 165,156 +0.11(+1.30%)
Oct 20, 2023 8.440 8.670 8.120 8.470 166,047 +0.07(+0.83%)
Oct 19, 2023 8.430 8.600 8.050 8.400 176,685 -0.06(-0.71%)
Oct 18, 2023 8.530 8.690 8.220 8.460 139,616 -0.14(-1.63%)
Oct 17, 2023 8.160 8.920 8.150 8.600 223,389 +0.40(+4.88%)
Oct 16, 2023 8.010 8.230 7.760 8.200 216,731 +0.21(+2.63%)
Oct 13, 2023 8.060 8.160 7.750 7.990 225,768 -0.07(-0.87%)
Oct 12, 2023 9.060 9.060 7.975 8.060 229,280 -0.89(-9.94%)
Oct 11, 2023 10.30 10.35 8.850 8.950 231,676 -1.38(-13.36%)
Oct 10, 2023 10.11 10.70 10.11 10.33 174,914 +0.17(+1.67%)
Oct 09, 2023 9.900 10.75 9.590 10.16 205,327 +0.12(+1.20%)
Oct 06, 2023 9.520 10.11 9.420 10.04 130,959 +0.32(+3.29%)
Oct 05, 2023 9.520 9.770 9.410 9.720 121,498 +0.05(+0.52%)
Oct 04, 2023 9.920 9.920 9.510 9.670 114,180 -0.25(-2.52%)
Oct 03, 2023 9.980 10.07 9.890 9.920 104,020 -0.17(-1.68%)
Oct 02, 2023 10.34 10.34 9.980 10.09 174,380 -0.24(-2.32%)
Sep 29, 2023 10.50 10.55 10.27 10.33 125,674 +0.10(+0.98%)
Sep 28, 2023 9.870 10.99 9.850 10.23 160,108 +0.35(+3.54%)
Sep 27, 2023 9.990 10.23 9.720 9.880 224,362 -0.09(-0.90%)
Sep 26, 2023 10.23 10.41 9.670 9.970 300,620 -0.28(-2.73%)
Sep 25, 2023 10.22 10.50 10.12 10.25 597,126 -0.06(-0.58%)
Sep 22, 2023 10.51 10.57 10.17 10.31 323,805 -0.19(-1.81%)
Sep 21, 2023 10.47 10.73 10.20 10.50 262,954 -0.05(-0.47%)
Sep 20, 2023 10.80 11.08 10.50 10.55 205,398 -0.22(-2.04%)
Sep 19, 2023 10.56 10.81 10.46 10.77 225,426 +0.21(+1.99%)
Sep 18, 2023 10.36 10.70 10.15 10.56 142,807 +0.19(+1.83%)
Sep 15, 2023 10.13 10.53 9.960 10.37 328,755 +0.20(+1.97%)
Sep 14, 2023 10.25 10.53 10.15 10.17 235,372 -0.06(-0.59%)
Sep 13, 2023 10.03 10.26 9.800 10.23 176,282 +0.17(+1.69%)
Sep 12, 2023 10.70 10.72 10.04 10.06 105,118 -0.71(-6.59%)
Sep 11, 2023 10.41 10.83 10.33 10.77 208,392 +0.36(+3.46%)
Sep 08, 2023 10.82 10.87 10.38 10.41 94,319 -0.36(-3.34%)
Sep 07, 2023 11.03 11.27 10.73 10.77 159,052 -0.38(-3.41%)
Sep 06, 2023 10.62 11.21 10.38 11.15 179,016 +0.60(+5.69%)
Sep 05, 2023 10.43 11.16 10.27 10.55 303,003 +0.33(+3.23%)
Sep 01, 2023 10.01 10.40 9.560 10.22 325,560 -0.24(-2.29%)
Aug 31, 2023 10.67 10.73 10.42 10.46 180,316 -0.14(-1.32%)
Aug 30, 2023 10.54 10.80 10.51 10.60 103,451 +0.00(+0.00%)
Aug 29, 2023 10.73 10.92 10.53 10.60 209,510 -0.13(-1.21%)
Aug 28, 2023 10.81 10.98 10.65 10.73 98,051 -0.06(-0.56%)
Aug 25, 2023 10.42 10.90 10.32 10.79 209,585 +0.39(+3.75%)
Aug 24, 2023 10.45 10.45 10.11 10.40 120,865 -0.10(-0.95%)
Aug 23, 2023 10.54 10.63 10.12 10.50 120,546 -0.06(-0.57%)
Aug 22, 2023 10.40 10.56 10.35 10.56 118,018 +0.18(+1.73%)
Aug 21, 2023 10.39 10.62 10.14 10.38 131,662 +0.03(+0.29%)
Aug 18, 2023 9.900 10.43 9.900 10.35 163,463 +0.32(+3.19%)
Aug 17, 2023 10.62 10.62 9.990 10.03 191,140 -0.53(-5.02%)
Aug 16, 2023 11.10 11.16 10.46 10.56 178,390 -0.60(-5.38%)
Aug 15, 2023 10.77 11.29 10.75 11.16 167,346 +0.26(+2.39%)
Aug 14, 2023 10.75 10.98 10.60 10.90 105,771 +0.09(+0.83%)
Aug 11, 2023 10.91 11.09 10.79 10.81 132,426 -0.17(-1.55%)
Aug 10, 2023 11.26 11.62 10.96 10.98 211,794 -0.26(-2.31%)
Aug 09, 2023 12.06 12.06 11.18 11.24 213,323 -0.84(-6.95%)
Aug 08, 2023 12.54 12.54 11.78 12.08 161,870 -0.63(-4.96%)
Aug 07, 2023 13.22 13.29 12.69 12.71 161,245 -0.55(-4.15%)
Aug 04, 2023 13.28 13.65 13.07 13.26 198,690 +0.01(+0.08%)
Aug 03, 2023 13.99 14.00 13.25 13.25 476,192 +0.02(+0.15%)
Aug 02, 2023 13.56 13.69 13.08 13.23 203,435 -0.58(-4.20%)
Aug 01, 2023 13.81 13.88 13.41 13.81 137,900 -0.19(-1.36%)
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%)
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.