Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.3780 -0.0270 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.