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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.400 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 6.390 6.650 6.370 6.400 74,783 +0.02(+0.31%)
Aug 22, 2024 6.300 6.490 6.160 6.380 56,968 +0.17(+2.74%)
Aug 21, 2024 5.760 6.430 5.660 6.210 89,921 +0.16(+2.64%)
Aug 20, 2024 6.250 6.320 5.997 6.050 61,973 -0.25(-3.97%)
Aug 19, 2024 6.460 6.820 6.150 6.300 91,518 -0.21(-3.23%)
Aug 16, 2024 6.010 6.900 6.010 6.510 136,714 +0.33(+5.34%)
Aug 15, 2024 5.090 6.368 5.090 6.180 206,232 +1.17(+23.35%)
Aug 14, 2024 5.040 5.605 4.800 5.010 250,867 -1.06(-17.46%)
Aug 13, 2024 7.270 7.270 6.010 6.070 293,696 -1.20(-16.51%)
Aug 12, 2024 7.500 7.500 7.050 7.270 53,282 -0.16(-2.15%)
Aug 09, 2024 7.870 7.930 7.360 7.430 70,069 -0.41(-5.23%)
Aug 08, 2024 7.810 7.960 7.550 7.840 44,562 +0.04(+0.51%)
Aug 07, 2024 8.230 8.377 7.710 7.800 60,800 -0.20(-2.50%)
Aug 06, 2024 7.930 8.170 7.500 8.000 74,917 +0.45(+5.96%)
Aug 05, 2024 7.500 7.990 7.310 7.550 78,249 -0.67(-8.15%)
Aug 02, 2024 8.000 8.470 7.620 8.220 135,539 -0.06(-0.72%)
Aug 01, 2024 9.000 9.086 8.120 8.280 80,032 -0.52(-5.91%)
Jul 31, 2024 8.200 8.970 8.160 8.800 79,565 +0.45(+5.39%)
Jul 30, 2024 9.100 9.100 8.190 8.350 99,880 -0.51(-5.76%)
Jul 29, 2024 8.830 9.560 8.750 8.860 200,441 +0.06(+0.68%)
Jul 26, 2024 7.860 9.540 7.760 8.800 485,121 +0.91(+11.53%)
Jul 25, 2024 7.000 7.940 7.000 7.890 203,564 +0.89(+12.71%)
Jul 24, 2024 7.170 7.400 6.820 7.000 170,206 -0.52(-6.91%)
Jul 23, 2024 6.820 7.830 6.800 7.520 423,057 +0.67(+9.78%)
Jul 22, 2024 7.340 7.480 6.570 6.850 177,697 -0.52(-7.06%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.