Skip to main content

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

0.3780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.7500 0.8278 0.7401 0.7989 2,112,011 +0.06(+8.83%)
Mar 28, 2024 0.7000 0.7200 0.7121 0.7341 1,888,978 +0.03(+3.67%)
Mar 27, 2024 0.7400 0.7489 0.6598 0.7081 3,178,996 -0.04(-4.88%)
Mar 26, 2024 0.7700 0.7749 0.7315 0.7444 1,606,406 -0.04(-4.58%)
Mar 25, 2024 0.8000 0.8150 0.7511 0.7801 1,648,164 -0.02(-2.27%)
Mar 22, 2024 0.7900 0.8000 0.7524 0.7982 1,205,031 +0.02(+3.22%)
Mar 21, 2024 0.8161 0.8300 0.7650 0.7733 1,966,984 -0.03(-3.70%)
Mar 20, 2024 0.8500 0.8798 0.7911 0.8030 1,623,225 -0.05(-5.53%)
Mar 19, 2024 0.8400 0.8600 0.7944 0.8500 2,024,227 +0.03(+3.91%)
Mar 18, 2024 0.8900 0.8867 0.7900 0.8180 2,603,757 -0.04(-4.10%)
Mar 15, 2024 0.8600 0.9392 0.8300 0.8530 4,822,240 +0.03(+4.02%)
Mar 14, 2024 0.8900 0.9000 0.8130 0.8200 2,424,210 -0.07(-7.87%)
Mar 13, 2024 1.010 1.060 0.8701 0.8900 5,110,425 -0.12(-11.88%)
Mar 12, 2024 0.9200 1.100 0.9199 1.010 7,980,409 +0.10(+11.00%)
Mar 11, 2024 0.8140 0.9243 0.8036 0.9099 5,614,218 +0.09(+11.64%)
Mar 08, 2024 0.8002 0.8400 0.7610 0.8150 3,657,397 +0.02(+3.16%)
Mar 07, 2024 0.6800 0.7950 0.6511 0.7900 4,628,513 +0.11(+16.99%)
Mar 06, 2024 0.7396 0.7500 0.6609 0.6753 4,363,109 -0.06(-8.11%)
Mar 05, 2024 0.7600 0.7664 0.7144 0.7349 2,546,751 -0.05(-6.35%)
Mar 04, 2024 0.8308 0.8343 0.7561 0.7847 3,415,834 -0.01(-0.67%)
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.