Skip to main content

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

0.4050 -0.1350 (-25.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.5000 0.5089 0.3800 0.4050 7,500,441 -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 2,087,466 -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%)
Mar 01, 2024 0.7929 0.8470 0.7756 0.7900 4,686,759 +0.06(+7.70%)
Feb 29, 2024 0.6600 0.7700 0.6596 0.7335 6,151,843 +0.08(+12.29%)
Feb 28, 2024 0.7719 0.7780 0.5500 0.6532 9,811,606 -0.12(-15.38%)
Feb 27, 2024 0.8200 0.8370 0.7250 0.7719 6,740,953 -0.07(-7.85%)
Feb 26, 2024 0.7900 0.9000 0.7600 0.8377 9,904,864 +0.07(+9.20%)
Feb 23, 2024 0.9000 0.9582 0.7600 0.7671 22,338,280 -0.34(-30.89%)
Feb 22, 2024 1.710 1.717 1.030 1.110 37,551,256 -0.34(-23.45%)
Feb 21, 2024 1.430 1.470 1.250 1.450 7,841,189 +0.03(+2.11%)
Feb 20, 2024 1.160 1.490 1.150 1.420 15,274,771 +0.26(+22.41%)
Feb 16, 2024 0.9200 1.200 0.9000 1.160 15,283,244 +0.23(+24.73%)
Feb 15, 2024 0.8420 0.9425 0.8365 0.9300 6,949,861 +0.08(+8.89%)
Feb 14, 2024 0.9525 0.9911 0.8365 0.8541 13,035,892 -0.07(-8.06%)
Feb 13, 2024 0.8900 1.020 0.8600 0.9290 11,230,176 +0.03(+3.22%)
Feb 12, 2024 0.9597 1.050 0.8810 0.9000 21,823,828 +0.04(+4.66%)
Feb 09, 2024 0.8110 0.8737 0.8110 0.8599 7,096,075 +0.05(+6.19%)
Feb 08, 2024 0.8200 0.8226 0.7710 0.8098 3,967,917 -0.01(-1.69%)
Feb 07, 2024 0.7771 0.8790 0.7700 0.8237 3,907,106 +0.02(+1.99%)
Feb 06, 2024 0.8500 0.8500 0.6501 0.8076 2,830,570 +0.03(+3.23%)
Feb 05, 2024 0.8450 0.8499 0.7616 0.7823 4,640,903 -0.03(-3.42%)
Feb 02, 2024 0.8402 0.8990 0.8050 0.8100 4,449,427 -0.02(-2.37%)
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.