Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

4.180 -0.030 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2023 2.160 2.280 2.085 2.150 41,735 -0.02(-0.71%)
Apr 27, 2023 2.011 2.200 2.011 2.165 17,417 +0.10(+4.61%)
Apr 26, 2023 2.070 2.120 2.020 2.070 19,178 -0.01(-0.48%)
Apr 25, 2023 2.220 2.240 2.080 2.080 11,678 -0.15(-6.73%)
Apr 24, 2023 2.100 2.230 2.040 2.230 35,178 +0.11(+5.19%)
Apr 21, 2023 1.980 2.132 1.970 2.120 28,731 +0.17(+8.72%)
Apr 20, 2023 2.200 2.223 1.950 1.950 110,176 -0.18(-8.45%)
Apr 19, 2023 2.200 2.240 2.090 2.130 36,567 -0.04(-2.07%)
Apr 18, 2023 2.310 2.310 2.100 2.175 67,038 -0.15(-6.25%)
Apr 17, 2023 2.150 2.500 2.150 2.320 114,805 +0.11(+4.98%)
Apr 14, 2023 2.070 2.260 2.070 2.210 46,482 +0.14(+6.76%)
Apr 13, 2023 2.090 2.210 2.070 2.070 34,359 -0.03(-1.43%)
Apr 12, 2023 2.090 2.150 1.950 2.100 76,064 -0.09(-4.03%)
Apr 11, 2023 1.910 2.260 1.910 2.188 96,362 +0.26(+13.26%)
Apr 10, 2023 1.960 1.960 1.820 1.932 84,177 +0.09(+5.00%)
Apr 06, 2023 1.820 1.900 1.700 1.840 95,771 +0.12(+6.98%)
Apr 05, 2023 1.850 1.850 1.700 1.720 20,210 -0.06(-3.37%)
Apr 04, 2023 1.760 1.790 1.702 1.780 26,487 +0.02(+1.13%)
Apr 03, 2023 1.860 1.905 1.640 1.760 43,601 -0.10(-5.38%)
Mar 31, 2023 2.070 2.073 1.810 1.860 58,351 -0.15(-7.46%)
Mar 30, 2023 2.120 2.120 1.920 2.010 37,907 -0.01(-0.50%)
Mar 29, 2023 2.050 2.090 1.951 2.020 46,852 -0.04(-1.94%)
Mar 28, 2023 2.046 2.151 1.980 2.060 32,540 -0.05(-2.37%)
Mar 27, 2023 2.140 2.210 2.050 2.110 33,559 -0.03(-1.40%)
Mar 24, 2023 2.020 2.140 2.000 2.140 32,019 +0.12(+5.94%)
Mar 23, 2023 2.170 2.208 2.020 2.020 86,410 -0.09(-4.27%)
Mar 22, 2023 2.020 2.370 2.020 2.110 176,545 +0.14(+7.11%)
Mar 21, 2023 1.860 2.020 1.860 1.970 32,529 +0.04(+2.07%)
Mar 20, 2023 1.880 1.980 1.860 1.930 66,441 +0.03(+1.58%)
Mar 17, 2023 2.100 2.100 1.860 1.900 88,122 -0.05(-2.56%)
Mar 16, 2023 2.220 2.260 1.850 1.950 120,597 -0.21(-9.72%)
Mar 15, 2023 2.360 2.360 2.160 2.160 45,795 -0.17(-7.30%)
Mar 14, 2023 2.320 2.500 2.320 2.330 66,861 +0.02(+0.87%)
Mar 13, 2023 2.300 2.363 2.150 2.310 93,299 -0.09(-3.75%)
Mar 10, 2023 2.640 2.680 2.320 2.400 148,685 -0.32(-11.77%)
Mar 09, 2023 2.770 2.770 2.610 2.720 130,560 +0.01(+0.37%)
Mar 08, 2023 2.770 2.770 2.640 2.710 88,619 -0.07(-2.52%)
Mar 07, 2023 2.970 3.020 2.710 2.780 300,383 -0.23(-7.64%)
Mar 06, 2023 2.900 3.060 2.730 3.010 204,964 +0.12(+4.15%)
Mar 03, 2023 2.850 2.959 2.800 2.890 109,977 +0.04(+1.40%)
Mar 02, 2023 3.220 3.220 2.800 2.850 276,159 -0.19(-6.25%)
Mar 01, 2023 2.950 3.071 2.800 3.040 94,395 +0.07(+2.36%)
Feb 28, 2023 2.990 3.066 2.900 2.970 158,876 -0.03(-1.00%)
Feb 27, 2023 2.950 3.075 2.850 3.000 229,243 +0.12(+4.17%)
Feb 24, 2023 2.820 3.147 2.700 2.880 282,159 -0.01(-0.35%)
Feb 23, 2023 2.730 3.290 2.590 2.890 375,293 +0.15(+5.47%)
Feb 22, 2023 2.820 2.890 2.640 2.740 139,489 -0.06(-2.14%)
Feb 21, 2023 3.080 3.099 2.650 2.800 154,530 -0.24(-7.89%)
Feb 17, 2023 3.050 3.190 2.890 3.040 68,909 -0.07(-2.25%)
Feb 16, 2023 3.050 3.230 2.980 3.110 84,089 -0.17(-5.18%)
Feb 15, 2023 3.190 3.310 2.970 3.280 183,930 +0.18(+5.81%)
Feb 14, 2023 3.190 3.330 2.800 3.100 182,273 -0.07(-2.21%)
Feb 13, 2023 3.440 3.484 3.070 3.170 377,823 -0.29(-8.51%)
Feb 10, 2023 3.790 3.880 3.270 3.465 785,021 -0.61(-14.86%)
Feb 09, 2023 5.390 5.910 3.960 4.070 9,058,172 -0.73(-15.21%)
Feb 08, 2023 4.400 5.500 4.010 4.800 1,244,009 +0.17(+3.67%)
Feb 07, 2023 4.580 4.662 4.360 4.630 115,113 +0.29(+6.68%)
Feb 06, 2023 4.480 4.480 4.220 4.340 126,836 +0.14(+3.33%)
Feb 03, 2023 4.020 4.800 4.020 4.200 204,873 +0.18(+4.48%)
Feb 02, 2023 4.020 4.270 3.810 4.020 56,381 +0.23(+6.07%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.