U.S. markets open in 1 hour 51 minutes

Pulmonx Corporation (LUNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.34+1.03 (+1.68%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202161.6464.0061.2162.3462.3442,900
Jan 19, 202160.1162.8058.7861.3161.31101,200
Jan 15, 202159.2861.1957.0159.3759.37159,700
Jan 14, 202162.1264.6559.0659.7759.77148,900
Jan 13, 202162.1263.0060.7061.7861.78133,600
Jan 12, 202161.5562.1960.5361.7861.7854,000
Jan 11, 202160.9163.0057.5861.6261.62113,700
Jan 08, 202161.2662.9959.9761.9661.96189,200
Jan 07, 202159.6261.4356.2060.9660.96276,300
Jan 06, 202155.5659.9954.5659.6259.62262,300
Jan 05, 202159.6760.4755.6755.8455.84158,000
Jan 04, 202168.3768.6658.6959.6759.67434,600
Dec 31, 202066.9769.4864.8969.0269.02268,400
Dec 30, 202063.1266.9560.5766.6766.67186,700
Dec 29, 202062.6364.1461.1862.7862.78133,300
Dec 28, 202065.6866.4260.0063.1863.18149,700
Dec 24, 202064.4366.8464.0465.2265.22147,200
Dec 23, 202060.6165.8358.9965.1965.19419,000
Dec 22, 202055.4760.6555.0660.4860.48467,000
Dec 21, 202052.6256.0050.7555.7755.77364,100
Dec 18, 202050.8556.0550.4053.6253.622,390,900
Dec 17, 202050.5751.7149.2350.5550.55354,500
Dec 16, 202047.5051.3547.0449.5649.56369,400
Dec 15, 202046.2948.0345.7547.8147.81290,500
Dec 14, 202051.4954.5046.0546.5746.57241,600
Dec 11, 202050.3752.6349.8150.8150.81326,400
Dec 10, 202051.2152.1049.8350.7950.79187,900
Dec 09, 202051.9752.9850.3951.2851.28273,200
Dec 08, 202051.4352.3150.7451.6351.63168,400
Dec 07, 202050.8253.8149.5251.6051.60283,200
Dec 04, 202051.7351.7349.0050.3850.38438,600
Dec 03, 202050.5752.0050.0351.6051.60115,100
Dec 02, 202052.8253.2250.1951.0651.06149,200
Dec 01, 202054.8956.0151.4552.9752.97213,400
Nov 30, 202055.1456.9951.1254.2054.20246,700
Nov 27, 202053.0055.6652.1755.0055.00100,100
Nov 25, 202050.8053.6248.2652.8052.80194,600
Nov 24, 202049.1053.2447.8850.8050.80235,300
Nov 23, 202046.9151.4746.3148.4648.46299,300
Nov 20, 202046.7947.0045.7646.4546.45171,200
Nov 19, 202046.5847.6045.4146.6846.6882,800
Nov 18, 202047.1247.5046.2546.7146.71121,200
Nov 17, 202046.9047.2245.5546.7446.7489,900
Nov 16, 202047.0347.7346.0147.1447.1492,900
Nov 13, 202046.5747.5046.0346.4946.49138,900
Nov 12, 202045.4546.7444.3046.2546.25179,900
Nov 11, 202045.2147.0043.0045.7345.73229,300
Nov 10, 202047.2147.6045.2246.3346.33101,600
Nov 09, 202047.1548.6945.9248.1148.11197,500
Nov 06, 202047.7948.3345.9946.8046.80115,800
Nov 05, 202045.7348.9945.5148.2248.22166,400
Nov 04, 202046.5149.0046.1046.6346.6398,300
Nov 03, 202042.7447.0241.7447.0247.02170,700
Nov 02, 202041.8643.7641.0842.9442.94145,400
Oct 30, 202042.2543.6840.9242.0642.06275,000
Oct 29, 202041.8843.8141.8843.0643.0668,600
Oct 28, 202041.5043.2941.5042.3042.3061,400
Oct 27, 202043.0044.4941.5041.8941.89155,900
Oct 26, 202041.4143.9741.0142.6542.65146,000
Oct 23, 202042.8943.6240.4742.2442.24332,800
Oct 22, 202043.9044.7642.3143.0643.06194,100
Oct 21, 202048.7548.7543.3343.9043.90177,700
Oct 20, 202047.0049.0545.6348.7548.7583,200
Oct 19, 202045.1547.9744.4647.2847.28133,700
Oct 16, 202042.3445.4442.0144.4644.46103,400
Oct 15, 202041.6144.5040.2142.4042.40129,500
Oct 14, 202040.3443.2940.3442.1342.13231,600
Oct 13, 202041.3442.2839.8741.3541.35414,300
Oct 12, 202042.6944.3141.0042.0042.00198,100
Oct 09, 202043.1145.5142.0042.2542.25172,400
Oct 08, 202047.5548.7442.6243.1243.12442,200
Oct 07, 202047.0052.0046.0647.1047.10422,200
Oct 06, 202046.5747.7445.0146.7946.79294,200
Oct 05, 202042.8246.9542.0646.2246.22415,600
Oct 02, 202038.0047.8037.9141.9041.90767,100
Oct 01, 202040.0042.0037.6439.3139.315,286,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.