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

TriSalus Life Sciences, Inc. - Common Stock (NQ: TLSI )

5.890 +0.037 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 15, 2024 5.680 6.000 5.500 5.890 39,395 +0.04(+0.64%)
Aug 14, 2024 5.660 6.040 5.660 5.853 64,121 +0.10(+1.79%)
Aug 13, 2024 5.780 5.880 5.560 5.750 21,892 -0.09(-1.54%)
Aug 12, 2024 5.650 5.850 5.650 5.840 6,676 +0.18(+3.18%)
Aug 09, 2024 5.660 5.830 5.650 5.660 7,852 -0.01(-0.18%)
Aug 08, 2024 5.820 5.820 5.650 5.670 23,522 -0.04(-0.70%)
Aug 07, 2024 5.690 5.870 5.690 5.710 1,506 -0.12(-2.06%)
Aug 06, 2024 5.700 5.830 5.550 5.830 21,029 +0.06(+1.04%)
Aug 05, 2024 5.650 5.790 5.555 5.770 46,289 +0.23(+4.15%)
Aug 02, 2024 5.600 5.710 5.540 5.540 38,168 -0.26(-4.48%)
Aug 01, 2024 5.680 5.800 5.650 5.800 40,083 +0.10(+1.75%)
Jul 31, 2024 5.633 5.859 5.633 5.700 97,793 -0.06(-1.04%)
Jul 30, 2024 5.700 5.775 5.600 5.760 32,901 +0.06(+1.05%)
Jul 29, 2024 5.790 5.790 5.670 5.700 10,147 +0.00(+0.00%)
Jul 26, 2024 5.680 5.790 5.670 5.700 5,727 +0.08(+1.42%)
Jul 25, 2024 5.790 5.790 5.620 5.620 6,173 -0.05(-0.88%)
Jul 24, 2024 5.650 5.725 5.650 5.670 7,790 -0.03(-0.44%)
Jul 23, 2024 5.880 5.880 5.660 5.695 6,304 -0.04(-0.61%)
Jul 22, 2024 5.500 5.730 5.500 5.730 11,565 +0.18(+3.24%)
Jul 19, 2024 5.550 5.620 5.550 5.550 4,222 +0.00(+0.00%)
Jul 18, 2024 5.850 5.850 5.550 5.550 7,555 -0.14(-2.46%)
Jul 17, 2024 5.390 5.690 5.350 5.690 15,334 +0.29(+5.33%)
Jul 16, 2024 5.230 5.740 5.209 5.402 12,192 +0.19(+3.65%)
Jul 15, 2024 5.240 5.760 5.194 5.212 17,788 -0.19(-3.48%)
Jul 12, 2024 5.480 5.535 5.120 5.400 25,564 +0.04(+0.75%)
Jul 11, 2024 5.240 5.570 5.240 5.360 13,417 +0.05(+0.94%)
Jul 10, 2024 5.470 5.700 5.240 5.310 9,821 -0.14(-2.57%)
Jul 09, 2024 5.530 5.560 5.420 5.450 24,140 -0.20(-3.54%)
Jul 08, 2024 5.880 5.915 5.400 5.650 43,147 -0.16(-2.75%)
Jul 05, 2024 5.790 5.810 5.570 5.810 18,108 +0.27(+4.87%)
Jul 03, 2024 5.000 5.610 4.840 5.540 21,481 +0.48(+9.49%)
Jul 02, 2024 5.220 5.240 5.060 5.060 114,362 -0.27(-5.07%)
Jul 01, 2024 5.640 5.760 5.200 5.330 19,468 -0.19(-3.44%)
Jun 28, 2024 5.690 5.690 5.520 5.520 45,743 -0.24(-4.17%)
Jun 27, 2024 5.900 6.000 5.570 5.760 16,778 +0.11(+1.95%)
Jun 26, 2024 5.670 5.710 5.520 5.650 24,262 +0.08(+1.44%)
Jun 25, 2024 5.700 5.810 5.510 5.570 30,609 -0.25(-4.30%)
Jun 24, 2024 5.630 5.967 5.630 5.820 33,364 +0.13(+2.28%)
Jun 21, 2024 5.610 6.080 5.610 5.690 33,531 +0.01(+0.18%)
Jun 20, 2024 5.610 5.890 5.610 5.680 46,571 -0.04(-0.70%)
Jun 18, 2024 5.910 5.910 5.670 5.720 39,045 -0.20(-3.38%)
Jun 17, 2024 5.680 6.140 5.680 5.920 24,528 +0.15(+2.60%)
Jun 14, 2024 5.830 6.180 5.770 5.770 23,706 -0.06(-1.03%)
Jun 13, 2024 6.160 6.160 5.710 5.830 29,085 -0.20(-3.32%)
Jun 12, 2024 5.950 6.155 5.780 6.030 47,359 +0.07(+1.17%)
Jun 11, 2024 6.060 6.237 5.888 5.960 24,199 -0.20(-3.25%)
Jun 10, 2024 6.620 6.620 6.065 6.160 31,206 -0.35(-5.38%)
Jun 07, 2024 7.010 7.190 6.000 6.510 47,431 -0.41(-5.92%)
Jun 06, 2024 7.060 7.124 6.500 6.920 61,663 -0.24(-3.35%)
Jun 05, 2024 7.150 7.283 7.010 7.160 18,636 -0.20(-2.72%)
Jun 04, 2024 7.370 7.480 7.120 7.360 36,479 -0.13(-1.74%)
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.