NasdaqCM - Nasdaq Real Time Price USD

SeaStar Medical Holding Corporation (ICU)

Compare
1.5700
0.0000
(0.00%)
At close: January 24 at 4:00:00 PM EST
1.5595
-0.01
(-0.67%)
After hours: 7:23:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.59001.60001.50001.57001.5700201,300
Jan 23, 20251.64001.67001.50001.57001.5700178,000
Jan 22, 20251.76001.78001.60001.65001.6500241,100
Jan 21, 20251.78001.84001.73201.75001.7500142,400
Jan 17, 20251.75001.76001.68001.75001.7500155,000
Jan 16, 20251.82001.82001.68001.71001.7100213,400
Jan 15, 20251.95502.01001.76001.81001.8100796,800
Jan 14, 20251.95001.99901.87401.91001.9100145,400
Jan 13, 20252.01002.04801.87001.95001.9500218,900
Jan 10, 20252.02002.03001.96001.99001.9900129,500
Jan 8, 20252.05002.07001.96001.99001.9900186,200
Jan 7, 20252.09002.12002.01002.05002.050084,200
Jan 6, 20252.12002.18002.07002.08002.0800136,800
Jan 3, 20251.96002.10201.95502.10002.1000229,600
Jan 2, 20251.98002.06001.91001.95001.9500173,600
Dec 31, 20241.99002.08001.93001.94001.9400130,700
Dec 30, 20242.01002.03001.91002.00002.0000126,800
Dec 27, 20242.09002.13002.02002.04002.0400129,900
Dec 26, 20242.02002.11001.97002.09002.0900288,400
Dec 24, 20241.97002.08001.97002.03002.030075,100
Dec 23, 20242.05002.08001.94001.99001.9900135,500
Dec 20, 20242.01002.10002.01002.06002.0600214,500
Dec 19, 20242.00002.08001.96502.04002.0400338,500
Dec 18, 20241.99002.04001.93002.00002.0000146,700
Dec 17, 20241.79001.99001.69501.99001.9900263,600
Dec 16, 20242.00002.01501.81001.84001.8400244,100
Dec 13, 20241.98802.04001.96001.99001.9900154,800
Dec 12, 20241.97002.01001.86001.89001.8900396,900
Dec 11, 20242.09002.18001.90502.09002.09002,599,900
Dec 10, 20242.23002.28002.14002.25002.2500117,700
Dec 9, 20242.25002.34002.15102.16502.1650138,500
Dec 6, 20242.39002.40002.20002.25002.2500136,900
Dec 5, 20242.54002.59002.36002.39002.3900153,200
Dec 4, 20242.37002.61002.37002.54002.5400140,900
Dec 3, 20242.37002.40002.20002.37002.3700102,600
Dec 2, 20242.51002.51002.31002.38002.3800105,100
Nov 29, 20242.54002.55002.43602.50002.5000113,100
Nov 27, 20242.50002.57102.41002.54002.5400453,400
Nov 26, 20242.14002.36002.10002.30002.3000218,200
Nov 25, 20242.08002.25002.05002.13002.1300147,900
Nov 22, 20242.18002.21402.01002.05002.0500143,100
Nov 21, 20242.22002.25002.15002.20002.2000123,300
Nov 20, 20242.11002.21602.08902.15002.150093,500
Nov 19, 20242.20002.21002.06002.12002.1200118,900
Nov 18, 20242.16002.25001.83002.25002.2500416,900
Nov 15, 20241.99002.26001.99002.19002.1900456,500
Nov 14, 20242.60002.60001.87501.96001.9600655,900
Nov 13, 20242.65002.65002.46002.52002.5200154,000
Nov 12, 20242.76002.79002.54002.67002.6700120,400
Nov 11, 20242.70002.80802.68002.70002.7000192,000
Nov 8, 20242.51002.74002.51002.61002.6100344,600
Nov 7, 20242.60002.62402.40002.50002.5000227,300
Nov 6, 20242.86002.90002.39902.60002.60001,328,700
Nov 5, 20242.81002.94102.60002.68002.6800216,700
Nov 4, 20243.00003.05202.77002.82002.8200124,500
Nov 1, 20243.15003.18902.90003.03003.0300211,100
Oct 31, 20243.27003.39003.01003.10003.1000141,200
Oct 30, 20243.38003.45903.26003.26003.260072,100
Oct 29, 20243.53003.57003.35003.35003.350092,000
Oct 28, 20243.79003.79003.53003.56003.560065,100
Oct 25, 20243.77003.79003.50003.57003.5700152,500
Oct 24, 20244.00004.01003.62003.65003.6500121,400
Oct 23, 20244.05004.22003.83003.84003.840086,900
Oct 22, 20244.03004.20004.02004.05004.050070,000
Oct 21, 20244.09004.20004.01304.05004.0500107,400
Oct 18, 20244.02004.28004.02004.10004.100043,000
Oct 17, 20244.19004.28003.92004.02004.020054,300
Oct 16, 20244.11004.27004.11004.20004.200052,800
Oct 15, 20244.13904.23904.01004.10004.100056,700
Oct 14, 20244.00004.11004.00004.10004.100027,700
Oct 11, 20243.98004.18003.90204.06004.060048,100
Oct 10, 20243.90004.03503.82303.95003.950029,400
Oct 9, 20244.05004.10003.90004.00004.000033,100
Oct 8, 20244.08004.28003.90003.94003.940061,800
Oct 7, 20244.26004.26003.93004.06004.060096,400
Oct 4, 20244.38004.38004.10004.28004.280052,300
Oct 3, 20244.30004.37004.29004.29004.290016,800
Oct 2, 20244.06004.30004.06004.29004.290024,700
Oct 1, 20244.20004.26004.00004.09004.090048,800
Sep 30, 20244.34004.46004.16004.26004.260042,000
Sep 27, 20244.05004.49003.96004.28004.280075,800
Sep 26, 20244.49004.55904.06004.06004.0600137,700
Sep 25, 20244.82004.85004.42004.49004.490066,200
Sep 24, 20244.67004.97004.66004.79004.790037,900
Sep 23, 20244.65004.77004.55004.74004.740037,500
Sep 20, 20244.90004.96104.53004.53004.5300101,100
Sep 19, 20245.00005.12204.89004.96004.960021,000
Sep 18, 20244.97005.22004.88004.92004.920071,600
Sep 17, 20245.00005.17004.91005.07005.070035,900
Sep 16, 20244.93005.17004.55004.87004.870071,700
Sep 13, 20245.04005.31004.86004.89504.895071,200
Sep 12, 20245.25005.34005.07005.17005.170028,900
Sep 11, 20245.50005.50005.03005.19005.190061,500
Sep 10, 20245.19005.79005.19005.57005.570042,800
Sep 9, 20244.81005.36004.81005.28005.280031,600
Sep 6, 20245.04005.15004.75004.84004.840023,600
Sep 5, 20245.17005.23004.88004.98004.980059,600
Sep 4, 20244.88005.49004.87005.25005.250078,000
Sep 3, 20244.98005.09004.69004.89004.890059,500
Aug 30, 20245.34005.35504.76304.93004.930082,700
Aug 29, 20245.08005.43005.08005.28005.280022,400
Aug 28, 20245.44005.48005.00005.16005.160062,000
Aug 27, 20245.67005.74005.26005.43005.4300107,900
Aug 26, 20246.50006.50005.60005.71005.7100100,400
Aug 23, 20246.39006.65006.37006.40006.400074,800
Aug 22, 20246.30006.49006.16006.38006.380056,900
Aug 21, 20245.76006.43005.66006.21006.210089,800
Aug 20, 20246.25006.32005.99706.05006.050062,000
Aug 19, 20246.46006.82006.15006.30006.300091,400
Aug 16, 20246.01006.90006.01006.51006.5100136,700
Aug 15, 20245.09006.36805.09006.18006.1800208,700
Aug 14, 20245.04005.60504.80005.01005.0100251,500
Aug 13, 20247.27007.27006.01006.07006.0700303,100
Aug 12, 20247.50007.50007.05007.27007.270053,200
Aug 9, 20247.87007.93007.36007.43007.430070,100
Aug 8, 20247.81007.96007.55007.84007.840044,500
Aug 7, 20248.23008.37707.71007.80007.800060,800
Aug 6, 20247.93008.17007.50008.00008.000074,900
Aug 5, 20247.50007.99007.31007.55007.550078,100
Aug 2, 20248.00008.47007.62008.22008.2200135,300
Aug 1, 20249.00009.08708.12008.28008.280080,000
Jul 31, 20248.20008.97008.16008.80008.800079,600
Jul 30, 20249.10009.10008.19008.35008.3500100,400
Jul 29, 20248.83009.56008.75008.86008.8600200,800
Jul 26, 20247.86009.54007.76008.80008.8000485,100
Jul 25, 20247.00007.94007.00007.89007.8900205,500
Jul 24, 20247.17007.40006.82007.00007.0000170,900
Jul 23, 20246.82007.83006.80007.52007.5200423,000
Jul 22, 20247.34007.48006.57006.85006.8500178,600
Jul 19, 20247.22007.46007.13007.37007.370074,400
Jul 18, 20247.79007.89007.20007.28007.2800158,700
Jul 17, 20247.72008.19007.61007.77007.7700181,100
Jul 16, 20247.36007.98007.16007.79007.7900394,800
Jul 15, 20248.53008.64007.09507.30007.3000452,100
Jul 12, 20248.28008.88007.93008.60008.6000422,200
Jul 11, 20248.00008.42007.40007.66007.6600376,000
Jul 10, 20249.28009.68007.70008.07008.07001,116,800
Jul 9, 202411.410013.847011.314013.000013.0000449,500
Jul 8, 20249.610011.64009.610011.540011.5400462,700
Jul 5, 20249.01009.96008.81009.54009.5400223,500
Jul 3, 20249.23009.89008.61009.11009.1100301,400
Jul 2, 20249.55009.59508.33708.87008.8700221,400
Jul 1, 20247.930010.30307.93009.34009.3400748,900
Jun 28, 20246.86007.72006.65007.59007.5900221,300
Jun 27, 20247.77007.96806.83006.89006.8900295,300
Jun 26, 20246.53008.55006.48307.56007.5600859,800
Jun 25, 20247.98008.50006.31006.36006.3600543,000
Jun 24, 20247.42009.25007.40007.94007.94001,862,700
Jun 21, 20245.43007.74005.42007.21007.21003,833,000
Jun 20, 20244.30005.36004.12005.28005.2800459,800
Jun 18, 20243.89004.41003.88004.12004.1200168,500
Jun 17, 20243.69004.74003.69003.90003.9000381,900
Jun 14, 20243.56003.86003.25003.85003.8500202,400
Jun 13, 20243.69003.72003.52003.53003.5300154,900
Jun 12, 20244.00004.06603.61703.74003.7400263,800
Jun 11, 20244.29004.64003.98404.18004.1800252,200
Jun 10, 2024 1:25 Stock Splits
Jun 10, 20244.88004.88003.83004.21004.2100392,600
Jun 7, 20245.25006.30004.65005.47505.4750296,228
Jun 6, 20247.85007.85005.00005.37505.3750429,344
Jun 5, 20248.62508.95008.50008.85008.850046,384
Jun 4, 20249.00009.15008.25008.87508.875055,972
Jun 3, 20249.62509.62508.80009.00009.000056,444
May 31, 20249.25009.65009.12509.27509.275028,216
May 30, 20249.12509.70009.12509.15009.150027,032
May 29, 20249.75009.75009.07509.20009.200032,776
May 28, 20249.375010.25009.37509.65009.650039,688
May 24, 20249.37509.42509.07509.32509.325026,044
May 23, 202410.000010.22509.30009.45009.450043,120
May 22, 202410.500012.50009.775010.125010.1250172,020
May 21, 202410.275010.625010.000010.150010.150040,872
May 20, 20249.650010.25009.150010.250010.250035,180
May 17, 202410.125010.30009.55009.65009.650042,804
May 16, 20249.200010.75009.175010.050010.0500121,336
May 15, 20249.12509.47508.50008.55008.550067,088
May 14, 20248.95009.75008.25009.70009.7000119,784
May 13, 20249.700010.00009.52509.77509.775049,380
May 10, 202410.500010.95009.650010.075010.0750106,952
May 9, 202411.100011.225010.650010.775010.775051,580
May 8, 202411.675011.750010.875010.975010.975032,452
May 7, 202411.000012.125010.750011.825011.825063,016
May 6, 202411.250011.550010.350011.050011.050064,288
May 3, 202412.250012.725011.050011.225011.2250101,284
May 2, 202411.750012.750011.500012.325012.325071,804
May 1, 202412.250012.500011.100011.650011.650068,772
Apr 30, 202413.800014.975011.550012.000012.0000181,344
Apr 29, 202411.125013.000011.050012.850012.850094,760
Apr 26, 202412.225012.225010.925011.000011.000069,300
Apr 25, 202412.500012.575011.375012.075012.075061,640
Apr 24, 202413.125013.200012.075012.700012.700071,796
Apr 23, 202411.075012.575011.075012.250012.250093,908
Apr 22, 202410.750012.000010.550010.900010.9000106,672
Apr 19, 202412.500012.72509.500010.125010.1250300,328
Apr 18, 202415.750016.000012.500013.500013.5000243,236
Apr 17, 202418.000018.000016.200017.475017.475099,296
Apr 16, 202416.925018.000016.250017.750017.750050,516
Apr 15, 202418.500018.500016.250016.575016.575067,304
Apr 12, 202418.225020.000017.125017.925017.925091,316
Apr 11, 202417.750018.050016.625017.975017.975046,088
Apr 10, 202416.000017.500015.525017.250017.250058,932
Apr 9, 202416.500016.825015.050015.700015.700083,616
Apr 8, 202417.375017.750016.150016.525016.5250101,976
Apr 5, 202417.500018.000017.275017.450017.450041,052
Apr 4, 202418.350018.675017.200017.875017.875072,104
Apr 3, 202418.875019.500018.250018.575018.575059,832
Apr 2, 202420.000020.125018.550018.775018.775047,272
Apr 1, 202418.750020.700018.500019.975019.975084,680
Mar 28, 202417.500018.650017.300018.350018.350075,560
Mar 27, 202418.500018.725016.500017.700017.7000127,276
Mar 26, 202419.250019.375018.300018.600018.600064,292
Mar 25, 202420.075020.375018.775019.500019.500067,116
Mar 22, 202419.700020.000018.800019.950019.950048,200
Mar 21, 202420.400020.750019.125019.325019.325078,764
Mar 20, 202421.250022.000019.775020.075020.075067,856
Mar 19, 202420.975021.500019.850021.250021.250081,468
Mar 18, 202422.150022.175019.750020.450020.4500104,396
Mar 15, 202421.500023.475020.750021.325021.3250192,888
Mar 14, 202422.250022.500020.325020.500020.500096,900
Mar 13, 202425.250026.500021.750022.250022.2500206,380
Mar 12, 202423.000027.500023.000025.250025.2500320,768
Mar 11, 202420.350023.100020.100022.750022.7500227,460
Mar 8, 202420.000021.000019.025020.375020.3750146,296
Mar 7, 202417.050019.875016.275019.750019.7500185,140
Mar 6, 202418.500018.750016.525016.875016.8750176,836
Mar 5, 202419.000019.150017.850018.375018.3750103,268
Mar 4, 202420.775020.850018.900019.625019.6250139,268
Mar 1, 202419.825021.175019.400019.750019.7500187,472
Feb 29, 202416.500019.250016.500018.350018.3500248,904
Feb 28, 202419.300019.450013.750016.325016.3250395,612
Feb 27, 202420.600020.925018.125019.300019.3000273,300
Feb 26, 202419.750022.500019.000020.950020.9500398,112
Feb 23, 202422.525023.950019.000019.175019.1750893,528
Feb 22, 202442.625042.925025.750027.750027.75001,582,000
Feb 21, 202435.750036.750031.250036.250036.2500314,788
Feb 20, 202429.000037.250028.750035.500035.5000614,556
Feb 16, 202423.000030.000022.500029.000029.0000611,328
Feb 15, 202421.050023.575020.925023.250023.2500284,456
Feb 14, 202423.825024.775020.925021.350021.3500527,028
Feb 13, 202422.250025.500021.500023.225023.2250453,948
Feb 12, 202424.000026.250022.025022.500022.5000881,476
Feb 9, 202420.275021.850020.275021.500021.5000283,844
Feb 8, 202420.500020.575019.275020.250020.2500163,188
Feb 7, 202419.425021.975019.250020.600020.6000160,972
Feb 6, 202421.250021.250016.250020.200020.2000113,860
Feb 5, 202421.125021.250019.050019.550019.5500186,664
Feb 2, 202421.000022.475020.125020.250020.2500177,976
Feb 1, 202421.250021.250019.750020.750020.7500114,340
Jan 31, 202420.625021.125019.275020.050020.0500114,908
Jan 30, 202421.250021.500019.675020.400020.4000179,220
Jan 29, 202420.450021.900020.000021.050021.0500206,196
Jan 26, 202419.325021.950018.750019.600019.6000274,528
Jan 25, 202417.600021.250015.425020.750020.7500312,392

Related Tickers

ZVSA ZyVersa Therapeutics, Inc.
1.4808
-1.93%
 
SLS SELLAS Life Sciences Group, Inc.
1.0100
+2.13%
 
ABOS Acumen Pharmaceuticals, Inc.
1.6500
-4.62%
 
CLSD Clearside Biomedical, Inc.
0.9300
-0.34%
 
XLO Xilio Therapeutics, Inc.
0.8201
-1.16%
 
EDSA Edesa Biotech, Inc.
2.2300
+28.90%
 
ERAS Erasca, Inc.
1.9500
-2.01%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.4594
-8.12%
 
COEP Coeptis Therapeutics Holdings, Inc.
11.91
+22.28%
 
TCBP TC Biopharm (Holdings) Plc
0.3240
-7.43%