Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
3.680
+0.310 (9.20%)
At close: May 12, 2025, 4:00 PM
3.500
-0.180 (-4.89%)
After-hours: May 12, 2025, 5:15 PM EDT
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.40 | 3.72 | 3.37 | 3.68 | 3.68 | 9.20% | 434,078 |
| May 9, 2025 | 3.64 | 3.64 | 3.36 | 3.37 | 3.37 | -7.42% | 188,219 |
| May 8, 2025 | 3.65 | 3.79 | 3.58 | 3.64 | 3.64 | -1.09% | 220,496 |
| May 7, 2025 | 3.44 | 3.75 | 3.39 | 3.68 | 3.68 | 6.98% | 438,373 |
| May 6, 2025 | 3.53 | 3.56 | 3.40 | 3.44 | 3.44 | -3.91% | 430,156 |
| May 5, 2025 | 3.73 | 3.77 | 3.37 | 3.58 | 3.58 | -5.04% | 564,506 |
| May 2, 2025 | 3.83 | 3.89 | 3.63 | 3.77 | 3.77 | - | 902,860 |
| May 1, 2025 | 5.21 | 5.46 | 3.61 | 3.77 | 3.77 | -21.95% | 1,552,868 |
| Apr 30, 2025 | 5.21 | 5.21 | 4.80 | 4.83 | 4.83 | -8.35% | 328,098 |
| Apr 29, 2025 | 5.18 | 5.34 | 5.09 | 5.27 | 5.27 | 1.54% | 205,273 |
| Apr 28, 2025 | 5.25 | 5.41 | 5.02 | 5.19 | 5.19 | -0.19% | 257,626 |
| Apr 25, 2025 | 5.10 | 5.24 | 4.92 | 5.20 | 5.20 | 0.58% | 239,817 |
| Apr 24, 2025 | 5.00 | 5.26 | 4.95 | 5.17 | 5.17 | 3.61% | 285,343 |
| Apr 23, 2025 | 4.83 | 5.16 | 4.83 | 4.99 | 4.99 | 4.83% | 315,802 |
| Apr 22, 2025 | 4.52 | 4.84 | 4.41 | 4.76 | 4.76 | 5.31% | 268,723 |
| Apr 21, 2025 | 4.50 | 4.55 | 4.15 | 4.52 | 4.52 | - | 340,251 |
| Apr 17, 2025 | 4.77 | 4.93 | 4.49 | 4.52 | 4.52 | -5.64% | 355,278 |
| Apr 16, 2025 | 4.90 | 5.16 | 4.72 | 4.79 | 4.79 | -2.64% | 431,819 |
| Apr 15, 2025 | 5.34 | 5.49 | 4.90 | 4.92 | 4.92 | -9.06% | 250,775 |
| Apr 14, 2025 | 5.33 | 5.47 | 5.15 | 5.41 | 5.41 | 3.05% | 285,069 |
| Apr 11, 2025 | 5.22 | 5.48 | 5.05 | 5.25 | 5.25 | 0.77% | 391,538 |
| Apr 10, 2025 | 5.37 | 5.45 | 5.12 | 5.21 | 5.21 | -4.05% | 345,529 |
| Apr 9, 2025 | 5.88 | 5.99 | 4.89 | 5.43 | 5.43 | -5.07% | 871,172 |
| Apr 8, 2025 | 6.77 | 6.77 | 5.61 | 5.72 | 5.72 | -13.33% | 417,039 |
| Apr 7, 2025 | 6.55 | 7.01 | 6.47 | 6.60 | 6.60 | -2.37% | 446,250 |
| Apr 4, 2025 | 6.56 | 6.86 | 6.42 | 6.76 | 6.76 | - | 462,701 |
| Apr 3, 2025 | 6.53 | 7.03 | 6.45 | 6.76 | 6.76 | -0.88% | 242,981 |
| Apr 2, 2025 | 6.77 | 7.05 | 6.67 | 6.82 | 6.82 | -0.73% | 360,265 |
| Apr 1, 2025 | 6.70 | 7.06 | 6.49 | 6.87 | 6.87 | 2.08% | 510,112 |
| Mar 31, 2025 | 6.72 | 6.84 | 6.40 | 6.73 | 6.73 | -1.32% | 310,682 |
| Mar 28, 2025 | 6.74 | 7.02 | 6.47 | 6.82 | 6.82 | 0.44% | 299,295 |
| Mar 27, 2025 | 6.74 | 6.92 | 6.54 | 6.79 | 6.79 | 0.74% | 338,185 |
| Mar 26, 2025 | 6.90 | 7.17 | 6.57 | 6.74 | 6.74 | -2.03% | 217,887 |
| Mar 25, 2025 | 7.36 | 7.46 | 6.82 | 6.88 | 6.88 | -6.65% | 292,478 |
| Mar 24, 2025 | 7.89 | 7.97 | 7.35 | 7.37 | 7.37 | -5.15% | 156,297 |
| Mar 21, 2025 | 7.58 | 7.84 | 7.58 | 7.77 | 7.77 | 0.91% | 371,968 |
| Mar 20, 2025 | 7.75 | 7.96 | 7.70 | 7.70 | 7.70 | -0.90% | 284,426 |
| Mar 19, 2025 | 7.96 | 8.12 | 7.65 | 7.77 | 7.77 | -2.51% | 274,871 |
| Mar 18, 2025 | 7.74 | 7.99 | 7.69 | 7.97 | 7.97 | 2.31% | 169,858 |
| Mar 17, 2025 | 7.53 | 7.81 | 7.46 | 7.79 | 7.79 | 3.59% | 207,039 |
| Mar 14, 2025 | 7.04 | 7.53 | 7.04 | 7.52 | 7.52 | 6.67% | 192,854 |
| Mar 13, 2025 | 7.31 | 7.56 | 6.97 | 7.05 | 7.05 | -3.69% | 193,220 |
| Mar 12, 2025 | 7.32 | 7.65 | 7.07 | 7.32 | 7.32 | 0.27% | 166,519 |
| Mar 11, 2025 | 7.22 | 7.46 | 7.08 | 7.30 | 7.30 | 1.18% | 298,179 |
| Mar 10, 2025 | 7.79 | 7.80 | 7.13 | 7.22 | 7.22 | -3.54% | 216,726 |
| Mar 7, 2025 | 7.39 | 7.59 | 7.14 | 7.48 | 7.48 | 0.54% | 245,167 |
| Mar 6, 2025 | 8.05 | 8.06 | 7.42 | 7.44 | 7.44 | -9.16% | 249,356 |
| Mar 5, 2025 | 8.65 | 8.71 | 8.11 | 8.19 | 8.19 | -5.54% | 240,321 |
| Mar 4, 2025 | 8.19 | 8.72 | 7.83 | 8.67 | 8.67 | 4.58% | 348,099 |
| Mar 3, 2025 | 7.01 | 8.31 | 7.00 | 8.29 | 8.29 | -3.83% | 585,102 |