Pulmonx Corporation - Common Stock (LUNG)
1.6100
-0.2300 (-12.50%)
NASDAQ · Last Trade: Aug 1st, 6:22 PM EDT
Historical Prices For Pulmonx Corporation - Common Stock (LUNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 1.99 | 2.03 | 1.75 | 1.84 | 4,638,532 | 1.84 |
| 7/30/2025 | 3.39 | 3.39 | 3.10 | 3.15 | 507,871 | 3.15 |
| 7/29/2025 | 3.10 | 3.17 | 3.04 | 3.09 | 366,517 | 3.09 |
| 7/28/2025 | 3.34 | 3.39 | 3.03 | 3.09 | 294,357 | 3.09 |
| 7/25/2025 | 3.32 | 3.41 | 3.20 | 3.34 | 254,372 | 3.34 |
| 7/24/2025 | 3.75 | 3.86 | 3.30 | 3.31 | 400,313 | 3.31 |
| 7/23/2025 | 3.30 | 3.88 | 3.26 | 3.78 | 577,115 | 3.78 |
| 7/22/2025 | 3.20 | 3.50 | 3.20 | 3.24 | 531,294 | 3.24 |
| 7/21/2025 | 3.30 | 3.30 | 2.98 | 3.18 | 552,411 | 3.18 |
| 7/18/2025 | 3.20 | 3.20 | 2.99 | 3.15 | 357,064 | 3.15 |
| 7/17/2025 | 2.91 | 3.31 | 2.79 | 3.09 | 666,333 | 3.09 |
| 7/16/2025 | 2.73 | 3.00 | 2.60 | 2.91 | 620,340 | 2.91 |
| 7/15/2025 | 2.67 | 2.80 | 2.61 | 2.70 | 243,314 | 2.70 |
| 7/14/2025 | 2.99 | 3.09 | 2.67 | 2.68 | 334,830 | 2.68 |
| 7/11/2025 | 2.65 | 2.91 | 2.58 | 2.90 | 1,787,226 | 2.90 |
| 7/10/2025 | 2.75 | 2.81 | 2.64 | 2.65 | 188,224 | 2.65 |
| 7/09/2025 | 2.76 | 2.88 | 2.62 | 2.73 | 220,729 | 2.73 |
| 7/08/2025 | 2.64 | 2.87 | 2.62 | 2.73 | 222,666 | 2.73 |
| 7/07/2025 | 2.76 | 2.83 | 2.62 | 2.64 | 214,857 | 2.64 |
| 7/03/2025 | 2.75 | 2.88 | 2.74 | 2.78 | 151,836 | 2.78 |
| 7/02/2025 | 2.70 | 2.80 | 2.68 | 2.72 | 131,696 | 2.72 |
| 7/01/2025 | 2.57 | 2.83 | 2.56 | 2.69 | 259,613 | 2.69 |
| 6/30/2025 | 2.59 | 2.65 | 2.52 | 2.59 | 250,556 | 2.59 |
| 6/27/2025 | 2.60 | 2.67 | 2.56 | 2.60 | 433,966 | 2.60 |
| 6/26/2025 | 2.62 | 2.62 | 2.50 | 2.59 | 317,142 | 2.59 |
| 6/25/2025 | 2.68 | 2.68 | 2.57 | 2.63 | 193,433 | 2.63 |
| 6/24/2025 | 2.66 | 2.80 | 2.55 | 2.69 | 309,721 | 2.69 |
| 6/23/2025 | 2.61 | 2.63 | 2.51 | 2.57 | 190,121 | 2.57 |
| 6/20/2025 | 2.79 | 2.80 | 2.61 | 2.62 | 411,202 | 2.62 |
| 6/18/2025 | 2.70 | 2.85 | 2.62 | 2.75 | 294,202 | 2.75 |
| 6/17/2025 | 2.94 | 2.96 | 2.70 | 2.71 | 310,201 | 2.71 |
| 6/16/2025 | 3.04 | 3.05 | 2.94 | 2.98 | 161,296 | 2.98 |
| 6/13/2025 | 3.08 | 3.10 | 3.00 | 3.03 | 179,459 | 3.03 |
| 6/12/2025 | 3.25 | 3.27 | 3.13 | 3.14 | 136,454 | 3.14 |
| 6/11/2025 | 3.40 | 3.51 | 3.25 | 3.26 | 420,978 | 3.26 |
| 6/10/2025 | 3.42 | 3.52 | 3.34 | 3.40 | 343,143 | 3.40 |
| 6/09/2025 | 3.17 | 3.45 | 3.11 | 3.40 | 392,630 | 3.40 |
| 6/06/2025 | 3.13 | 3.56 | 3.10 | 3.17 | 1,036,338 | 3.17 |
| 6/05/2025 | 3.06 | 3.10 | 2.96 | 2.97 | 302,157 | 2.97 |
| 6/04/2025 | 3.20 | 3.37 | 3.04 | 3.08 | 249,343 | 3.08 |
| 6/03/2025 | 3.13 | 3.25 | 2.97 | 3.18 | 451,533 | 3.18 |
| 6/02/2025 | 3.14 | 3.33 | 3.02 | 3.13 | 525,989 | 3.13 |
| 5/30/2025 | 3.20 | 3.48 | 3.11 | 3.40 | 557,658 | 3.40 |
| 5/29/2025 | 2.97 | 3.23 | 2.92 | 3.20 | 488,223 | 3.20 |
| 5/28/2025 | 3.09 | 3.15 | 2.83 | 2.96 | 350,640 | 2.96 |
| 5/27/2025 | 3.12 | 3.25 | 3.02 | 3.08 | 476,476 | 3.08 |
| 5/23/2025 | 3.08 | 3.13 | 2.97 | 3.11 | 228,443 | 3.11 |
| 5/22/2025 | 3.09 | 3.26 | 3.06 | 3.12 | 227,149 | 3.12 |
| 5/21/2025 | 3.30 | 3.34 | 3.10 | 3.14 | 185,847 | 3.14 |
| 5/20/2025 | 3.34 | 3.46 | 3.21 | 3.35 | 340,660 | 3.35 |
| 5/19/2025 | 3.40 | 3.44 | 3.27 | 3.34 | 236,824 | 3.34 |
| 5/16/2025 | 3.42 | 3.48 | 3.25 | 3.43 | 233,459 | 3.43 |
| 5/15/2025 | 3.25 | 3.49 | 3.20 | 3.42 | 515,484 | 3.42 |
| 5/14/2025 | 3.33 | 3.38 | 3.17 | 3.26 | 391,454 | 3.26 |
| 5/13/2025 | 3.73 | 3.76 | 3.31 | 3.31 | 351,145 | 3.31 |
| 5/12/2025 | 3.40 | 3.71 | 3.37 | 3.68 | 434,078 | 3.68 |
| 5/09/2025 | 3.64 | 3.64 | 3.35 | 3.37 | 188,219 | 3.37 |
| 5/08/2025 | 3.65 | 3.79 | 3.58 | 3.64 | 220,292 | 3.64 |
| 5/07/2025 | 3.44 | 3.75 | 3.39 | 3.68 | 438,350 | 3.68 |
| 5/06/2025 | 3.53 | 3.56 | 3.40 | 3.44 | 429,860 | 3.44 |
| 5/05/2025 | 3.73 | 3.77 | 3.37 | 3.58 | 563,889 | 3.58 |
| 5/02/2025 | 3.83 | 3.88 | 3.63 | 3.77 | 902,860 | 3.77 |