Pulmatrix Stock Price History
| PULM Stock | USD 4.49 0.17 3.94% |
Below is the normalized historical share price chart for Pulmatrix extending back to March 21, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pulmatrix stands at 4.49, as last reported on the 28th of November, with the highest price reaching 4.80 and the lowest price hitting 4.44 during the day.
If you're considering investing in Pulmatrix Stock, it is important to understand the factors that can impact its price. Pulmatrix maintains Sharpe Ratio (i.e., Efficiency) of -0.0167, which implies the firm had a -0.0167 % return per unit of risk over the last 3 months. Pulmatrix exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pulmatrix's Risk Adjusted Performance of (0.01), variance of 8.61, and Coefficient Of Variation of (3,508) to confirm the risk estimate we provide.
At this time, Pulmatrix's Common Stock Shares Outstanding is very stable compared to the past year. As of the 28th of November 2025, Common Stock is likely to grow to 4,830, while Total Stockholder Equity is likely to drop about 8.5 M. . As of the 28th of November 2025, Price Earnings To Growth Ratio is likely to grow to 0.09, while Price To Sales Ratio is likely to drop 3.10. Pulmatrix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of March 2014 | 200 Day MA 6.0972 | 50 Day MA 4.7717 | Beta 1.576 |
Pulmatrix | Build AI portfolio with Pulmatrix Stock |
Sharpe Ratio = -0.0167
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | PULM |
Estimated Market Risk
| 2.96 actual daily | 26 74% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Pulmatrix is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pulmatrix by adding Pulmatrix to a well-diversified portfolio.
Price Book 3.4648 | Enterprise Value Ebitda 1.5719 | Price Sales 5.5 K | Shares Float 3.6 M | Wall Street Target Price 10 |
Pulmatrix Stock Price History Chart
There are several ways to analyze Pulmatrix Stock price data. The simplest method is using a basic Pulmatrix candlestick price chart, which shows Pulmatrix price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 15, 2025 | 5.19 |
| Lowest Price | November 25, 2025 | 4.32 |
Pulmatrix November 28, 2025 Stock Price Synopsis
Various analyses of Pulmatrix's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pulmatrix Stock. It can be used to describe the percentage change in the price of Pulmatrix from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pulmatrix Stock.| Pulmatrix Price Daily Balance Of Power | 0.47 | |
| Pulmatrix Price Rate Of Daily Change | 1.04 | |
| Pulmatrix Price Action Indicator | (0.04) |
Pulmatrix November 28, 2025 Stock Price Analysis
Pulmatrix Stock Price History Data
The price series of Pulmatrix for the period between Sat, Aug 30, 2025 and Fri, Nov 28, 2025 has a statistical range of 0.87 with a coefficient of variation of 3.7. The price distribution for the period has arithmetic mean of 4.8. The median price for the last 90 days is 4.86. The company completed stock split (1:20) on 1st of March 2022. Pulmatrix had dividends distributed to its stock-holders on 2019-02-06.| Open | High | Low | Close | Volume | ||
11/28/2025 | 4.61 | 4.80 | 4.44 | 4.49 | ||
11/26/2025 | 4.61 | 4.80 | 4.44 | 4.49 | 14,966 | |
11/25/2025 | 4.50 | 4.50 | 4.32 | 4.32 | 6,941 | |
11/24/2025 | 4.50 | 4.58 | 4.41 | 4.50 | 6,718 | |
11/21/2025 | 4.56 | 4.72 | 4.36 | 4.70 | 3,845 | |
11/20/2025 | 4.31 | 4.85 | 4.26 | 4.67 | 6,999 | |
| 11/19/2025 | 4.65 | 4.65 | 4.38 | 4.38 | 5,197 | |
11/18/2025 | 4.85 | 4.85 | 4.50 | 4.50 | 7,437 | |
11/17/2025 | 4.74 | 4.98 | 4.74 | 4.75 | 1,262 | |
11/14/2025 | 4.74 | 4.97 | 4.61 | 4.71 | 5,323 | |
11/13/2025 | 4.86 | 4.93 | 4.86 | 4.89 | 2,185 | |
| 11/12/2025 | 4.88 | 4.88 | 4.88 | 4.88 | 992.00 | |
11/11/2025 | 4.92 | 4.92 | 4.85 | 4.86 | 1,227 | |
11/10/2025 | 4.80 | 4.94 | 4.80 | 4.83 | 3,180 | |
11/07/2025 | 4.69 | 4.91 | 4.59 | 4.85 | 6,047 | |
| 11/06/2025 | 4.75 | 4.89 | 4.65 | 4.78 | 6,811 | |
11/05/2025 | 4.78 | 4.95 | 4.78 | 4.83 | 2,319 | |
11/04/2025 | 4.85 | 4.99 | 4.75 | 4.77 | 5,251 | |
| 11/03/2025 | 4.95 | 4.95 | 4.75 | 4.88 | 6,824 | |
| 10/31/2025 | 4.90 | 4.98 | 4.83 | 4.93 | 6,767 | |
10/30/2025 | 4.81 | 4.94 | 4.81 | 4.94 | 5,851 | |
10/29/2025 | 4.88 | 4.88 | 4.81 | 4.88 | 2,991 | |
| 10/28/2025 | 4.82 | 4.90 | 4.82 | 4.87 | 3,462 | |
10/27/2025 | 4.84 | 4.95 | 4.84 | 4.93 | 2,925 | |
10/24/2025 | 4.85 | 4.91 | 4.78 | 4.84 | 3,242 | |
10/23/2025 | 4.86 | 4.87 | 4.75 | 4.85 | 1,854 | |
10/22/2025 | 4.94 | 4.94 | 4.50 | 4.91 | 14,252 | |
10/21/2025 | 5.06 | 5.08 | 4.81 | 4.94 | 3,657 | |
10/20/2025 | 4.80 | 5.24 | 4.80 | 5.01 | 27,304 | |
10/17/2025 | 4.87 | 4.96 | 4.67 | 4.81 | 12,829 | |
10/16/2025 | 4.62 | 4.84 | 4.58 | 4.64 | 39,142 | |
10/15/2025 | 4.99 | 5.00 | 4.68 | 4.76 | 12,874 | |
10/14/2025 | 4.90 | 4.94 | 4.85 | 4.90 | 4,716 | |
10/13/2025 | 4.99 | 4.99 | 4.77 | 4.90 | 11,435 | |
10/10/2025 | 4.71 | 4.81 | 4.71 | 4.77 | 16,216 | |
10/09/2025 | 4.95 | 4.97 | 4.62 | 4.79 | 30,831 | |
10/08/2025 | 4.70 | 4.97 | 4.44 | 4.93 | 12,139 | |
10/07/2025 | 5.04 | 5.04 | 4.35 | 4.65 | 31,365 | |
10/06/2025 | 4.90 | 5.50 | 4.90 | 5.06 | 92,687 | |
10/03/2025 | 4.84 | 4.87 | 4.83 | 4.87 | 4,517 | |
10/02/2025 | 4.80 | 4.91 | 4.80 | 4.87 | 5,011 | |
10/01/2025 | 4.85 | 4.93 | 4.79 | 4.90 | 10,623 | |
09/30/2025 | 4.56 | 4.98 | 4.56 | 4.86 | 5,872 | |
09/29/2025 | 4.50 | 4.78 | 4.50 | 4.56 | 5,840 | |
09/26/2025 | 4.55 | 4.56 | 4.40 | 4.43 | 8,561 | |
09/25/2025 | 4.46 | 4.50 | 4.33 | 4.41 | 16,920 | |
09/24/2025 | 4.50 | 4.69 | 4.46 | 4.56 | 5,708 | |
09/23/2025 | 4.85 | 4.85 | 4.45 | 4.51 | 30,392 | |
09/22/2025 | 4.91 | 5.05 | 4.83 | 4.85 | 41,402 | |
09/19/2025 | 5.00 | 5.09 | 4.79 | 4.98 | 17,668 | |
09/18/2025 | 4.90 | 5.06 | 4.77 | 4.90 | 9,406 | |
09/17/2025 | 5.13 | 5.13 | 4.85 | 4.89 | 15,230 | |
09/16/2025 | 5.01 | 5.16 | 4.91 | 5.09 | 23,107 | |
09/15/2025 | 5.01 | 5.19 | 5.01 | 5.19 | 2,666 | |
09/12/2025 | 4.96 | 5.15 | 4.96 | 5.00 | 14,120 | |
09/11/2025 | 4.95 | 5.03 | 4.94 | 4.99 | 5,030 | |
09/10/2025 | 4.85 | 5.00 | 4.75 | 5.00 | 5,172 | |
09/09/2025 | 4.72 | 4.81 | 4.72 | 4.77 | 7,199 | |
09/08/2025 | 4.81 | 4.83 | 4.70 | 4.83 | 3,430 | |
09/05/2025 | 4.82 | 4.87 | 4.78 | 4.87 | 2,776 | |
09/04/2025 | 4.71 | 4.80 | 4.71 | 4.79 | 1,790 |
About Pulmatrix Stock history
Pulmatrix investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pulmatrix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pulmatrix will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pulmatrix stock prices may prove useful in developing a viable investing in Pulmatrix
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 3.7 M | 3.8 M | |
| Net Loss | -17 M | -17.8 M |
Pulmatrix Quarterly Net Working Capital |
|
Pulmatrix Stock Technical Analysis
Pulmatrix technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| All Next | Launch Module |
Pulmatrix Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Pulmatrix's price direction in advance. Along with the technical and fundamental analysis of Pulmatrix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pulmatrix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.13) | |||
| Total Risk Alpha | (0.34) | |||
| Treynor Ratio | (0.14) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Pulmatrix. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis. To learn how to invest in Pulmatrix Stock, please use our How to Invest in Pulmatrix guide.You can also try the Earnings Calls module to check upcoming earnings announcements updated hourly across public exchanges.
Is Pharmaceuticals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Pulmatrix. If investors know Pulmatrix will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Pulmatrix listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (1.71) | Revenue Per Share | Quarterly Revenue Growth (1.00) | Return On Assets | Return On Equity |
The market value of Pulmatrix is measured differently than its book value, which is the value of Pulmatrix that is recorded on the company's balance sheet. Investors also form their own opinion of Pulmatrix's value that differs from its market value or its book value, called intrinsic value, which is Pulmatrix's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Pulmatrix's market value can be influenced by many factors that don't directly affect Pulmatrix's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Pulmatrix's value and its price as these two are different measures arrived at by different means. Investors typically determine if Pulmatrix is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Pulmatrix's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.