Skip to main content

Pulmonx Corp (NQ: LUNG )

7.920 -0.050 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.970 8.150 7.750 7.920 208,462 -0.05(-0.63%)
Jul 18, 2024 8.070 8.345 7.800 7.970 433,899 -0.11(-1.36%)
Jul 17, 2024 7.800 8.160 7.700 8.080 513,735 +0.18(+2.28%)
Jul 16, 2024 7.860 7.990 7.620 7.900 324,926 +0.14(+1.80%)
Jul 15, 2024 7.520 7.880 7.440 7.760 390,155 +0.34(+4.58%)
Jul 12, 2024 7.350 7.450 7.250 7.420 182,153 +0.19(+2.63%)
Jul 11, 2024 6.530 7.400 6.480 7.230 256,168 +0.88(+13.86%)
Jul 10, 2024 6.440 6.560 6.250 6.350 141,133 -0.04(-0.63%)
Jul 09, 2024 6.460 6.490 6.280 6.390 141,249 -0.06(-0.93%)
Jul 08, 2024 6.500 6.670 6.410 6.450 188,956 -0.04(-0.62%)
Jul 05, 2024 6.280 6.510 6.200 6.490 130,759 +0.19(+3.02%)
Jul 03, 2024 6.370 6.480 6.200 6.300 75,757 -0.02(-0.32%)
Jul 02, 2024 6.270 6.370 6.210 6.320 499,347 +0.08(+1.28%)
Jul 01, 2024 6.330 6.420 6.090 6.240 283,690 -0.10(-1.58%)
Jun 28, 2024 6.240 6.450 6.090 6.340 639,771 +0.17(+2.76%)
Jun 27, 2024 6.150 6.330 6.050 6.170 167,727 +0.03(+0.49%)
Jun 26, 2024 6.000 6.160 5.952 6.140 162,425 +0.09(+1.49%)
Jun 25, 2024 6.150 6.260 5.900 6.050 257,292 -0.09(-1.47%)
Jun 24, 2024 6.160 6.298 5.980 6.140 271,177 -0.08(-1.29%)
Jun 21, 2024 5.850 6.250 5.810 6.220 735,638 +0.40(+6.87%)
Jun 20, 2024 5.870 6.250 5.710 5.820 360,219 -0.07(-1.27%)
Jun 18, 2024 5.880 6.020 5.720 5.895 727,872 +0.01(+0.17%)
Jun 17, 2024 5.780 5.940 5.670 5.885 518,257 +0.12(+1.99%)
Jun 14, 2024 6.150 6.160 5.760 5.770 1,453,049 -0.49(-7.75%)
Jun 13, 2024 6.780 7.015 6.220 6.255 263,329 -0.54(-7.88%)
Jun 12, 2024 6.560 7.060 6.490 6.790 359,818 +0.34(+5.35%)
Jun 11, 2024 6.740 6.740 6.360 6.445 300,228 -0.35(-5.22%)
Jun 10, 2024 6.870 6.950 6.700 6.800 274,715 -0.14(-2.02%)
Jun 07, 2024 7.010 7.310 6.890 6.940 170,071 -0.14(-1.98%)
Jun 06, 2024 7.010 7.190 6.950 7.080 264,227 +0.02(+0.28%)
Jun 05, 2024 6.970 7.080 6.798 7.060 319,958 +0.09(+1.29%)
Jun 04, 2024 7.020 7.170 6.830 6.970 352,411 +0.07(+1.01%)
Jun 03, 2024 6.970 7.570 6.840 6.900 442,696 -0.35(-4.83%)
May 31, 2024 7.320 7.480 7.180 7.250 1,137,108 -0.05(-0.68%)
May 30, 2024 7.590 7.750 7.280 7.300 332,181 -0.23(-3.05%)
May 29, 2024 7.830 7.910 7.520 7.530 987,558 -0.48(-5.99%)
May 28, 2024 8.160 8.170 7.810 8.010 185,529 -0.06(-0.74%)
May 24, 2024 8.400 8.920 7.950 8.070 272,255 -0.31(-3.70%)
May 23, 2024 8.950 8.950 8.340 8.380 158,994 -0.57(-6.37%)
May 22, 2024 8.710 9.140 8.700 8.950 115,847 +0.17(+1.94%)
May 21, 2024 8.890 8.940 8.670 8.780 156,581 -0.14(-1.57%)
May 20, 2024 8.930 9.020 8.860 8.920 135,535 -0.08(-0.89%)
May 17, 2024 9.090 9.090 8.890 9.000 170,408 -0.05(-0.55%)
May 16, 2024 9.250 9.405 8.880 9.050 174,199 -0.27(-2.90%)
May 15, 2024 9.020 9.350 8.800 9.320 266,215 +0.41(+4.60%)
May 14, 2024 8.870 9.200 8.730 8.910 201,321 +0.14(+1.60%)
May 13, 2024 8.470 8.900 8.470 8.770 215,009 +0.36(+4.28%)
May 10, 2024 8.770 8.900 8.280 8.410 294,382 -0.34(-3.89%)
May 09, 2024 8.760 9.050 8.720 8.750 586,871 -0.06(-0.68%)
May 08, 2024 9.330 9.460 8.780 8.810 1,130,188 -0.72(-7.56%)
May 07, 2024 9.290 9.740 9.290 9.530 215,882 +0.25(+2.69%)
May 06, 2024 9.880 10.01 9.230 9.280 356,754 -0.54(-5.50%)
May 03, 2024 9.550 9.890 9.550 9.820 999,827 +0.44(+4.69%)
May 02, 2024 9.980 9.980 8.850 9.380 1,503,330 +1.66(+21.50%)
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.