SeaStar Medical Holding Corporation - Common Stock (NQ: ICU )

2.200 +0.050 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.220 2.250 2.150 2.200 121,759 +0.05(+2.33%)
Nov 20, 2024 2.110 2.216 2.089 2.150 90,695 +0.03(+1.42%)
Nov 19, 2024 2.200 2.210 2.060 2.120 118,221 -0.13(-5.78%)
Nov 18, 2024 2.160 2.250 1.830 2.250 415,084 +0.06(+2.74%)
Nov 15, 2024 1.990 2.260 1.990 2.190 456,531 +0.23(+11.73%)
Nov 14, 2024 2.600 2.600 1.875 1.960 654,408 -0.56(-22.22%)
Nov 13, 2024 2.650 2.650 2.460 2.520 151,966 -0.15(-5.62%)
Nov 12, 2024 2.760 2.790 2.540 2.670 118,810 -0.03(-1.11%)
Nov 11, 2024 2.700 2.808 2.680 2.700 181,904 +0.09(+3.45%)
Nov 08, 2024 2.510 2.740 2.510 2.610 344,605 +0.11(+4.40%)
Nov 07, 2024 2.600 2.624 2.400 2.500 227,334 -0.10(-3.85%)
Nov 06, 2024 2.860 2.900 2.399 2.600 1,323,759 -0.08(-2.99%)
Nov 05, 2024 2.810 2.941 2.600 2.680 216,710 -0.14(-4.96%)
Nov 04, 2024 3.000 3.052 2.770 2.820 123,812 -0.21(-6.93%)
Nov 01, 2024 3.150 3.189 2.900 3.030 211,246 -0.07(-2.26%)
Oct 31, 2024 3.270 3.390 3.010 3.100 140,606 -0.16(-4.91%)
Oct 30, 2024 3.380 3.459 3.260 3.260 72,409 -0.09(-2.69%)
Oct 29, 2024 3.530 3.570 3.350 3.350 91,626 -0.21(-5.90%)
Oct 28, 2024 3.790 3.790 3.530 3.560 62,457 -0.01(-0.28%)
Oct 25, 2024 3.770 3.790 3.500 3.570 152,464 -0.08(-2.19%)
Oct 24, 2024 4.000 4.010 3.620 3.650 121,360 -0.19(-4.95%)
Oct 23, 2024 4.050 4.220 3.830 3.840 87,081 -0.21(-5.19%)
Oct 22, 2024 4.030 4.200 4.020 4.050 69,985 +0.00(+0.00%)
Oct 21, 2024 4.090 4.200 4.013 4.050 107,606 -0.05(-1.22%)
Oct 18, 2024 4.020 4.280 4.020 4.100 43,046 +0.08(+1.99%)
Oct 17, 2024 4.190 4.280 3.920 4.020 53,988 -0.18(-4.29%)
Oct 16, 2024 4.110 4.270 4.110 4.200 52,780 +0.10(+2.44%)
Oct 15, 2024 4.140 4.239 4.010 4.100 56,706 +0.00(+0.00%)
Oct 14, 2024 4.000 4.110 4.000 4.100 27,777 +0.04(+0.99%)
Oct 11, 2024 3.980 4.180 3.902 4.060 48,195 +0.11(+2.78%)
Oct 10, 2024 3.900 4.035 3.822 3.950 29,389 -0.05(-1.25%)
Oct 09, 2024 4.050 4.100 3.900 4.000 33,014 +0.06(+1.52%)
Oct 08, 2024 4.080 4.280 3.900 3.940 61,596 -0.12(-2.96%)
Oct 07, 2024 4.260 4.260 3.930 4.060 96,380 -0.22(-5.14%)
Oct 04, 2024 4.380 4.380 4.100 4.280 52,264 -0.01(-0.23%)
Oct 03, 2024 4.300 4.370 4.290 4.290 16,804 +0.00(+0.00%)
Oct 02, 2024 4.060 4.300 4.060 4.290 24,542 +0.20(+4.89%)
Oct 01, 2024 4.200 4.260 4.000 4.090 48,799 -0.17(-3.99%)
Sep 30, 2024 4.340 4.460 4.160 4.260 42,032 -0.02(-0.47%)
Sep 27, 2024 4.050 4.490 3.960 4.280 76,044 +0.22(+5.42%)
Sep 26, 2024 4.490 4.559 4.060 4.060 137,410 -0.43(-9.58%)
Sep 25, 2024 4.820 4.850 4.420 4.490 65,115 -0.30(-6.26%)
Sep 24, 2024 4.670 4.970 4.660 4.790 37,829 +0.05(+1.05%)
Sep 23, 2024 4.650 4.770 4.550 4.740 37,585 +0.21(+4.64%)
Sep 20, 2024 4.900 4.961 4.530 4.530 101,134 -0.43(-8.67%)
Sep 19, 2024 5.000 5.122 4.890 4.960 21,180 +0.04(+0.81%)
Sep 18, 2024 4.970 5.220 4.880 4.920 71,342 -0.15(-2.96%)
Sep 17, 2024 5.000 5.170 4.910 5.070 35,946 +0.20(+4.11%)
Sep 16, 2024 4.930 5.170 4.550 4.870 71,747 -0.02(-0.51%)
Sep 13, 2024 5.040 5.310 4.860 4.895 71,373 -0.28(-5.32%)
Sep 12, 2024 5.250 5.340 5.070 5.170 28,952 -0.02(-0.39%)
Sep 11, 2024 5.500 5.500 5.030 5.190 61,163 -0.38(-6.82%)
Sep 10, 2024 5.190 5.790 5.190 5.570 42,851 +0.29(+5.49%)
Sep 09, 2024 4.810 5.360 4.810 5.280 31,570 +0.44(+9.09%)
Sep 06, 2024 5.040 5.150 4.750 4.840 23,610 -0.14(-2.81%)
Sep 05, 2024 5.170 5.230 4.880 4.980 59,658 -0.27(-5.14%)
Sep 04, 2024 4.880 5.490 4.870 5.250 78,029 +0.36(+7.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.