Pulmonx Corporation - Common Stock (LUNG)
4.5200
-0.2700 (-5.64%)
NASDAQ · Last Trade: Apr 19th, 1:15 AM EDT
Historical Prices For Pulmonx Corporation - Common Stock (LUNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 4.77 | 4.93 | 4.49 | 4.52 | 355,278 | 4.52 |
| 4/16/2025 | 4.90 | 5.16 | 4.72 | 4.79 | 431,819 | 4.79 |
| 4/15/2025 | 5.34 | 5.49 | 4.90 | 4.92 | 250,775 | 4.92 |
| 4/14/2025 | 5.33 | 5.47 | 5.15 | 5.41 | 285,069 | 5.41 |
| 4/11/2025 | 5.22 | 5.48 | 5.05 | 5.25 | 391,538 | 5.25 |
| 4/10/2025 | 5.37 | 5.45 | 5.12 | 5.21 | 345,629 | 5.21 |
| 4/09/2025 | 5.88 | 5.99 | 4.89 | 5.43 | 871,171 | 5.43 |
| 4/08/2025 | 6.77 | 6.77 | 5.61 | 5.72 | 417,014 | 5.72 |
| 4/07/2025 | 6.55 | 6.93 | 6.47 | 6.60 | 446,250 | 6.60 |
| 4/04/2025 | 6.56 | 6.86 | 6.42 | 6.74 | 323,339 | 6.74 |
| 4/03/2025 | 6.53 | 7.03 | 6.45 | 6.76 | 242,981 | 6.76 |
| 4/02/2025 | 6.77 | 7.05 | 6.67 | 6.82 | 360,265 | 6.82 |
| 4/01/2025 | 6.70 | 7.06 | 6.49 | 6.87 | 510,112 | 6.87 |
| 3/31/2025 | 6.72 | 6.83 | 6.40 | 6.73 | 310,682 | 6.73 |
| 3/28/2025 | 6.74 | 7.02 | 6.47 | 6.82 | 299,295 | 6.82 |
| 3/27/2025 | 6.74 | 6.92 | 6.54 | 6.79 | 338,185 | 6.79 |
| 3/26/2025 | 6.90 | 7.17 | 6.57 | 6.74 | 217,887 | 6.74 |
| 3/25/2025 | 7.36 | 7.46 | 6.82 | 6.88 | 292,383 | 6.88 |
| 3/24/2025 | 7.89 | 7.96 | 7.35 | 7.37 | 156,297 | 7.37 |
| 3/21/2025 | 7.58 | 7.84 | 7.58 | 7.77 | 371,968 | 7.77 |
| 3/20/2025 | 7.75 | 7.96 | 7.70 | 7.70 | 284,426 | 7.70 |
| 3/19/2025 | 7.96 | 8.12 | 7.65 | 7.77 | 274,871 | 7.77 |
| 3/18/2025 | 7.74 | 7.99 | 7.69 | 7.97 | 169,805 | 7.97 |
| 3/17/2025 | 7.53 | 7.81 | 7.46 | 7.79 | 207,039 | 7.79 |
| 3/14/2025 | 7.04 | 7.53 | 7.04 | 7.52 | 192,854 | 7.52 |
| 3/13/2025 | 7.31 | 7.56 | 6.97 | 7.05 | 193,220 | 7.05 |
| 3/12/2025 | 7.32 | 7.64 | 7.07 | 7.32 | 166,519 | 7.32 |
| 3/11/2025 | 7.22 | 7.46 | 7.08 | 7.30 | 298,179 | 7.30 |
| 3/10/2025 | 7.79 | 7.80 | 7.13 | 7.21 | 216,726 | 7.21 |
| 3/07/2025 | 7.39 | 7.59 | 7.14 | 7.48 | 245,167 | 7.48 |
| 3/06/2025 | 8.05 | 8.06 | 7.42 | 7.44 | 249,341 | 7.44 |
| 3/05/2025 | 8.65 | 8.71 | 8.11 | 8.19 | 240,321 | 8.19 |
| 3/04/2025 | 8.19 | 8.72 | 7.83 | 8.67 | 348,099 | 8.67 |
| 3/03/2025 | 7.01 | 8.31 | 7.00 | 8.29 | 585,102 | 8.29 |
| 2/28/2025 | 8.51 | 8.66 | 8.12 | 8.62 | 287,440 | 8.62 |
| 2/27/2025 | 9.25 | 9.32 | 8.29 | 8.62 | 367,276 | 8.62 |
| 2/26/2025 | 8.54 | 9.23 | 8.52 | 9.22 | 430,880 | 9.22 |
| 2/25/2025 | 8.85 | 9.09 | 8.51 | 8.68 | 461,098 | 8.68 |
| 2/24/2025 | 8.78 | 9.05 | 8.49 | 8.92 | 597,603 | 8.92 |
| 2/21/2025 | 8.91 | 9.35 | 8.63 | 8.96 | 1,013,822 | 8.96 |
| 2/20/2025 | 7.60 | 9.37 | 7.60 | 8.78 | 2,980,442 | 8.78 |
| 2/19/2025 | 6.89 | 7.29 | 6.50 | 6.64 | 571,608 | 6.64 |
| 2/18/2025 | 6.95 | 7.29 | 6.80 | 6.99 | 213,827 | 6.99 |
| 2/14/2025 | 7.44 | 7.44 | 6.94 | 6.97 | 196,602 | 6.97 |
| 2/13/2025 | 7.09 | 7.41 | 7.01 | 7.38 | 103,907 | 7.38 |
| 2/12/2025 | 6.69 | 7.11 | 6.62 | 7.01 | 178,230 | 7.01 |
| 2/11/2025 | 6.56 | 7.16 | 6.54 | 6.83 | 320,480 | 6.83 |
| 2/10/2025 | 6.66 | 6.80 | 6.59 | 6.68 | 308,616 | 6.68 |
| 2/07/2025 | 6.41 | 6.67 | 6.38 | 6.63 | 173,425 | 6.63 |
| 2/06/2025 | 6.16 | 6.45 | 6.16 | 6.43 | 137,464 | 6.43 |
| 2/05/2025 | 5.82 | 6.17 | 5.80 | 6.15 | 179,185 | 6.15 |
| 2/04/2025 | 5.83 | 5.91 | 5.75 | 5.77 | 200,341 | 5.77 |
| 2/03/2025 | 5.57 | 6.05 | 5.57 | 5.84 | 313,158 | 5.84 |
| 1/31/2025 | 5.69 | 5.86 | 5.63 | 5.68 | 247,892 | 5.68 |
| 1/30/2025 | 5.84 | 5.96 | 5.65 | 5.69 | 70,248 | 5.69 |
| 1/29/2025 | 6.04 | 6.08 | 5.77 | 5.83 | 127,437 | 5.83 |
| 1/28/2025 | 6.31 | 6.40 | 6.04 | 6.05 | 157,063 | 6.05 |
| 1/27/2025 | 6.08 | 6.33 | 6.07 | 6.29 | 183,898 | 6.29 |
| 1/24/2025 | 6.06 | 6.18 | 5.92 | 6.11 | 167,625 | 6.11 |
| 1/23/2025 | 6.02 | 6.13 | 5.96 | 6.10 | 256,714 | 6.10 |
| 1/22/2025 | 6.12 | 6.45 | 6.04 | 6.06 | 477,572 | 6.06 |
| 1/21/2025 | 6.30 | 6.50 | 6.12 | 6.19 | 100,331 | 6.19 |