Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.180 +0.280 (+7.18%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +3.99(+1818.87%)
Jun 07, 2024 0.2098 0.2520 0.1860 0.2194 7,405,810 +0.00(+2.28%)
Jun 06, 2024 0.3136 0.3136 0.2000 0.2145 10,686,620 -0.14(-39.41%)
Jun 05, 2024 0.3450 0.3575 0.3402 0.3540 1,154,065 -0.00(-0.20%)
Jun 04, 2024 0.3600 0.3656 0.3300 0.3547 1,397,797 -0.01(-1.47%)
Jun 03, 2024 0.3847 0.3847 0.3516 0.3600 1,392,194 -0.01(-3.07%)
May 31, 2024 0.3700 0.3860 0.3651 0.3714 705,364 +0.01(+1.42%)
May 30, 2024 0.3651 0.3879 0.3651 0.3662 666,080 -0.00(-0.52%)
May 29, 2024 0.3895 0.3900 0.3625 0.3681 807,689 -0.02(-4.64%)
May 28, 2024 0.3750 0.4100 0.3750 0.3860 992,047 +0.01(+3.40%)
May 24, 2024 0.3750 0.3768 0.3628 0.3733 651,120 -0.00(-1.24%)
May 23, 2024 0.4000 0.4091 0.3721 0.3780 1,077,982 -0.03(-6.67%)
May 22, 2024 0.4199 0.5000 0.3910 0.4050 4,287,161 -0.00(-0.17%)
May 21, 2024 0.4113 0.4250 0.4003 0.4057 1,019,816 -0.00(-1.05%)
May 20, 2024 0.3860 0.4100 0.3661 0.4100 867,170 +0.02(+6.14%)
May 17, 2024 0.4050 0.4120 0.3824 0.3863 1,070,081 -0.02(-3.91%)
May 16, 2024 0.3675 0.4299 0.3665 0.4020 3,010,976 +0.06(+17.72%)
May 15, 2024 0.3654 0.3789 0.3401 0.3415 1,658,526 -0.05(-11.87%)
May 14, 2024 0.3580 0.3898 0.3300 0.3875 2,985,093 -0.00(-0.79%)
May 13, 2024 0.3884 0.4000 0.3810 0.3906 1,217,502 -0.01(-3.08%)
May 10, 2024 0.4200 0.4377 0.3855 0.4030 2,673,816 -0.03(-6.47%)
May 09, 2024 0.4439 0.4492 0.4259 0.4309 1,271,807 -0.01(-1.93%)
May 08, 2024 0.4668 0.4699 0.4350 0.4394 810,017 -0.03(-7.16%)
May 07, 2024 0.4398 0.4850 0.4302 0.4733 1,564,036 +0.03(+7.06%)
May 06, 2024 0.4501 0.4620 0.4141 0.4421 1,593,557 -0.01(-1.45%)
May 03, 2024 0.4900 0.5093 0.4421 0.4486 2,532,121 -0.04(-9.06%)
May 02, 2024 0.4700 0.5100 0.4602 0.4933 1,786,246 +0.03(+5.97%)
May 01, 2024 0.4900 0.4997 0.4440 0.4655 1,702,446 -0.01(-3.06%)
Apr 30, 2024 0.5519 0.5993 0.4622 0.4802 4,499,921 -0.03(-6.61%)
Apr 29, 2024 0.4450 0.5199 0.4423 0.5142 2,340,787 +0.07(+16.81%)
Apr 26, 2024 0.4887 0.4887 0.4366 0.4402 1,732,475 -0.04(-8.79%)
Apr 25, 2024 0.5000 0.5035 0.4550 0.4826 1,532,560 -0.03(-5.09%)
Apr 24, 2024 0.5200 0.5275 0.4827 0.5085 1,784,919 +0.02(+3.80%)
Apr 23, 2024 0.4430 0.5034 0.4425 0.4899 2,308,534 +0.05(+12.41%)
Apr 22, 2024 0.4300 0.4800 0.4224 0.4358 2,648,681 +0.03(+7.60%)
Apr 19, 2024 0.5000 0.5089 0.3800 0.4050 7,508,231 -0.14(-25.00%)
Apr 18, 2024 0.6300 0.6400 0.5002 0.5400 6,042,961 -0.16(-22.79%)
Apr 17, 2024 0.7200 0.7200 0.6484 0.6994 2,396,610 -0.01(-1.53%)
Apr 16, 2024 0.6800 0.7196 0.6500 0.7103 1,212,966 +0.05(+7.20%)
Apr 15, 2024 0.7400 0.7400 0.6500 0.6626 1,666,616 -0.05(-7.59%)
Apr 12, 2024 0.7300 0.8000 0.6850 0.7170 2,282,918 -0.00(-0.28%)
Apr 11, 2024 0.7100 0.7220 0.6650 0.7190 1,137,573 +0.03(+4.20%)
Apr 10, 2024 0.6400 0.7000 0.6211 0.6900 1,463,807 +0.06(+9.91%)
Apr 09, 2024 0.6602 0.6730 0.6020 0.6278 2,086,586 -0.03(-4.98%)
Apr 08, 2024 0.6950 0.7100 0.6456 0.6607 2,538,504 -0.04(-5.28%)
Apr 05, 2024 0.7000 0.7200 0.6905 0.6975 1,026,341 -0.02(-2.41%)
Apr 04, 2024 0.7342 0.7474 0.6880 0.7147 1,781,973 -0.03(-3.78%)
Apr 03, 2024 0.7500 0.7800 0.7300 0.7428 1,490,318 -0.01(-1.14%)
Apr 02, 2024 0.8000 0.8049 0.7420 0.7514 1,175,798 -0.05(-5.95%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.