Skip to main content

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

7.370 +0.090 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.220 7.460 7.130 7.370 74,588 +0.09(+1.24%)
Jul 18, 2024 7.790 7.890 7.200 7.280 158,844 -0.49(-6.31%)
Jul 17, 2024 7.720 8.190 7.610 7.770 180,346 -0.02(-0.26%)
Jul 16, 2024 7.360 7.980 7.160 7.790 394,282 +0.49(+6.71%)
Jul 15, 2024 8.530 8.640 7.095 7.300 451,880 -1.30(-15.12%)
Jul 12, 2024 8.280 8.880 7.930 8.600 422,216 +0.94(+12.27%)
Jul 11, 2024 8.000 8.420 7.400 7.660 375,187 -0.41(-5.08%)
Jul 10, 2024 9.280 9.680 7.700 8.070 1,115,249 -4.93(-37.92%)
Jul 09, 2024 11.41 13.85 11.31 13.00 455,857 +1.46(+12.65%)
Jul 08, 2024 9.610 11.64 9.610 11.54 462,472 +2.00(+20.96%)
Jul 05, 2024 9.010 9.960 8.810 9.540 223,453 +0.43(+4.72%)
Jul 03, 2024 9.230 9.890 8.610 9.110 301,410 +0.24(+2.71%)
Jul 02, 2024 9.550 9.595 8.336 8.870 221,018 -0.47(-5.03%)
Jul 01, 2024 7.930 10.30 7.930 9.340 746,779 +1.75(+23.06%)
Jun 28, 2024 6.860 7.720 6.650 7.590 221,278 +0.70(+10.16%)
Jun 27, 2024 7.770 7.968 6.830 6.890 294,406 -0.67(-8.86%)
Jun 26, 2024 6.530 8.550 6.482 7.560 859,463 +1.20(+18.87%)
Jun 25, 2024 7.980 8.500 6.310 6.360 542,784 -1.58(-19.90%)
Jun 24, 2024 7.420 9.250 7.400 7.940 1,859,437 +0.73(+10.12%)
Jun 21, 2024 5.430 7.740 5.420 7.210 3,833,083 +1.93(+36.55%)
Jun 20, 2024 4.300 5.360 4.120 5.280 454,544 +1.16(+28.16%)
Jun 18, 2024 3.890 4.410 3.880 4.120 168,522 +0.22(+5.64%)
Jun 17, 2024 3.690 4.740 3.690 3.900 380,948 +0.05(+1.30%)
Jun 14, 2024 3.560 3.860 3.250 3.850 202,353 +0.32(+9.07%)
Jun 13, 2024 3.690 3.720 3.520 3.530 154,712 -0.21(-5.61%)
Jun 12, 2024 4.000 4.066 3.616 3.740 263,330 -0.44(-10.53%)
Jun 11, 2024 4.290 4.640 3.984 4.180 252,141 -0.03(-0.71%)
Jun 10, 2024 4.880 4.880 3.830 4.210 391,611 -1.28(-23.25%)
Jun 07, 2024 5.245 6.300 4.650 5.485 296,232 +0.12(+2.28%)
Jun 06, 2024 7.840 7.840 5.000 5.362 427,464 -3.49(-39.41%)
Jun 05, 2024 8.625 8.938 8.505 8.850 46,162 -0.02(-0.20%)
Jun 04, 2024 9.000 9.140 8.250 8.867 55,911 -0.13(-1.47%)
Jun 03, 2024 9.617 9.617 8.790 9.000 55,687 -0.29(-3.07%)
May 31, 2024 9.250 9.650 9.127 9.285 28,214 +0.13(+1.42%)
May 30, 2024 9.127 9.697 9.127 9.155 26,643 -0.05(-0.52%)
May 29, 2024 9.738 9.750 9.062 9.203 32,307 -0.45(-4.64%)
May 28, 2024 9.375 10.25 9.375 9.650 39,681 +0.32(+3.40%)
May 24, 2024 9.375 9.420 9.070 9.332 26,044 -0.12(-1.24%)
May 23, 2024 10.00 10.23 9.303 9.450 43,119 -0.68(-6.67%)
May 22, 2024 10.50 12.50 9.775 10.12 171,486 -0.02(-0.17%)
May 21, 2024 10.28 10.62 10.01 10.14 40,792 -0.11(-1.05%)
May 20, 2024 9.650 10.25 9.152 10.25 34,686 +0.59(+6.14%)
May 17, 2024 10.12 10.30 9.560 9.658 42,803 -0.39(-3.91%)
May 16, 2024 9.188 10.75 9.162 10.05 120,439 +1.51(+17.72%)
May 15, 2024 9.135 9.473 8.502 8.537 66,341 -1.15(-11.87%)
May 14, 2024 8.950 9.745 8.250 9.688 119,403 -0.08(-0.79%)
May 13, 2024 9.710 10.00 9.525 9.765 48,700 -0.31(-3.08%)
May 10, 2024 10.50 10.94 9.637 10.07 106,952 -0.70(-6.47%)
May 09, 2024 11.10 11.23 10.65 10.77 50,872 -0.21(-1.93%)
May 08, 2024 11.67 11.75 10.88 10.98 32,400 -0.85(-7.16%)
May 07, 2024 10.99 12.12 10.76 11.83 62,561 +0.78(+7.06%)
May 06, 2024 11.25 11.55 10.35 11.05 63,742 -0.16(-1.45%)
May 03, 2024 12.25 12.73 11.05 11.21 101,284 -1.12(-9.06%)
May 02, 2024 11.75 12.75 11.51 12.33 71,449 +0.70(+5.97%)
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.