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 UNCHANGED
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 (%)
Jun 30, 2023 0.5270 0.5347 0.5020 0.5200 224,171 -0.02(-3.26%)
Jun 29, 2023 0.5300 0.5375 0.5031 0.5375 113,448 -0.00(-0.02%)
Jun 28, 2023 0.5400 0.5600 0.5300 0.5376 163,763 -0.02(-4.00%)
Jun 27, 2023 0.5100 0.5698 0.5094 0.5600 288,221 +0.03(+6.16%)
Jun 26, 2023 0.4900 0.5400 0.4750 0.5275 312,264 +0.04(+7.65%)
Jun 23, 2023 0.4900 0.5034 0.4220 0.4900 245,006 -0.00(-0.55%)
Jun 22, 2023 0.5300 0.5320 0.4603 0.4927 365,584 -0.04(-7.39%)
Jun 21, 2023 0.5650 0.5750 0.5140 0.5320 550,054 -0.03(-5.30%)
Jun 20, 2023 0.5500 0.6233 0.5200 0.5618 1,617,023 +0.02(+4.04%)
Jun 16, 2023 0.4900 0.5400 0.4800 0.5400 348,458 +0.06(+11.55%)
Jun 15, 2023 0.5000 0.5084 0.4900 0.4841 290,300 -0.01(-2.42%)
Jun 14, 2023 0.5159 0.5221 0.4810 0.4961 280,199 -0.02(-3.09%)
Jun 13, 2023 0.5000 0.5479 0.4803 0.5119 703,282 -0.03(-5.20%)
Jun 12, 2023 0.6381 0.6381 0.5236 0.5400 958,159 -0.04(-7.60%)
Jun 09, 2023 0.5168 0.6065 0.5000 0.5844 804,493 +0.07(+14.48%)
Jun 08, 2023 0.5120 0.5239 0.4956 0.5105 279,373 +0.00(+0.10%)
Jun 07, 2023 0.5271 0.5271 0.5022 0.5100 121,149 -0.01(-1.16%)
Jun 06, 2023 0.5238 0.5298 0.5120 0.5160 117,274 -0.02(-4.44%)
Jun 05, 2023 0.5129 0.5500 0.4950 0.5400 184,454 +0.01(+1.47%)
Jun 02, 2023 0.5500 0.5625 0.5200 0.5322 266,377 -0.02(-3.17%)
Jun 01, 2023 0.5400 0.5496 0.5121 0.5496 177,451 +0.03(+5.69%)
May 31, 2023 0.5281 0.5400 0.5100 0.5200 271,142 -0.01(-1.76%)
May 30, 2023 0.4700 0.5450 0.4600 0.5293 478,475 +0.05(+9.54%)
May 26, 2023 0.4690 0.4962 0.4623 0.4832 203,205 +0.01(+1.38%)
May 25, 2023 0.5600 0.5600 0.4500 0.4766 691,597 -0.09(-16.44%)
May 24, 2023 0.5800 0.5830 0.5551 0.5704 383,097 -0.04(-6.03%)
May 23, 2023 0.6300 0.6468 0.5859 0.6070 372,008 -0.01(-1.70%)
May 22, 2023 0.5800 0.6540 0.5546 0.6175 1,410,186 +0.02(+2.92%)
May 19, 2023 0.6500 0.6600 0.5822 0.6000 1,761,307 -0.05(-7.34%)
May 18, 2023 0.8796 0.8800 0.5950 0.6475 21,573,648 +0.06(+9.75%)
May 17, 2023 0.6721 0.6782 0.5850 0.5900 1,720,628 -0.09(-12.68%)
May 16, 2023 0.8820 0.8820 0.6520 0.6757 467,715 -0.20(-23.13%)
May 15, 2023 0.8200 0.8900 0.8015 0.8790 231,623 +0.07(+8.52%)
May 12, 2023 1.010 1.010 0.8000 0.8100 331,350 -0.18(-18.12%)
May 11, 2023 1.210 1.219 0.9500 0.9892 453,797 -0.18(-15.45%)
May 10, 2023 1.200 1.470 1.060 1.170 656,447 -0.77(-39.69%)
May 09, 2023 2.000 2.010 1.880 1.940 190,792 -0.02(-1.02%)
May 08, 2023 2.040 2.045 1.910 1.960 21,658 -0.03(-1.51%)
May 05, 2023 2.000 2.050 1.920 1.990 35,007 -0.02(-1.00%)
May 04, 2023 2.000 2.100 1.870 2.010 19,693 +0.06(+3.08%)
May 03, 2023 2.000 2.060 1.920 1.950 28,986 +0.00(+0.00%)
May 02, 2023 2.200 2.200 1.920 1.950 83,746 -0.20(-9.51%)
May 01, 2023 2.190 2.270 2.060 2.155 19,656 +0.00(+0.23%)
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%)
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.