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 )

2.160 -0.040 (-1.82%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 22, 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 (%)
Nov 21, 2024 2.220 2.250 2.150 2.200 121,784 +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.
 
 
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.