NasdaqCM - Nasdaq Real Time Price USD

SeaStar Medical Holding Corporation (ICU)

1.2700
+0.0780
+(6.54%)
At close: June 6 at 4:00:00 PM EDT
1.2312
-0.04
(-3.06%)
After hours: June 6 at 6:49:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.20001.27001.18001.27001.2700149,400
Jun 5, 20251.21001.21001.17501.19201.192091,200
Jun 4, 20251.16001.21001.15601.21001.210090,500
Jun 3, 20251.17001.19601.12001.15001.1500137,600
Jun 2, 20251.19001.19001.14001.18001.180090,000
May 30, 20251.20001.21001.16001.19001.190064,500
May 29, 20251.22001.22001.15001.20001.2000165,900
May 28, 20251.25001.25001.13001.17001.1700343,200
May 27, 20251.26001.28001.21001.21001.2100153,700
May 23, 20251.31001.31001.25001.26001.260053,100
May 22, 20251.30001.34001.26001.28001.2800195,600
May 21, 20251.28001.33001.27001.30001.3000120,300
May 20, 20251.27001.31501.22001.28501.2850176,300
May 19, 20251.25001.28001.22001.26001.2600130,400
May 16, 20251.25001.28001.23001.24001.2400106,800
May 15, 20251.28001.32001.24001.24001.2400246,100
May 14, 20251.29001.29401.22001.23001.2300166,200
May 13, 20251.25001.29001.25001.27001.2700143,600
May 12, 20251.24001.30001.24001.27001.2700146,200
May 9, 20251.23001.26001.20001.24501.2450117,100
May 8, 20251.24001.26001.22001.24001.240056,400
May 7, 20251.25001.30001.24001.24001.2400136,800
May 6, 20251.25001.30001.24001.28001.2800121,600
May 5, 20251.29001.30001.23501.28001.280069,300
May 2, 20251.30301.31701.27001.28501.2850154,000
May 1, 20251.28001.32001.25001.30001.3000189,500
Apr 30, 20251.30001.30501.27501.29001.290095,900
Apr 29, 20251.24001.29701.24001.26001.2600124,800
Apr 28, 20251.32001.32001.24001.27001.270073,700
Apr 25, 20251.30001.31501.25001.26001.260076,100
Apr 24, 20251.28001.29001.26001.28001.280093,500
Apr 23, 20251.25001.31001.23001.25001.2500174,400
Apr 22, 20251.18001.31001.15001.25001.2500129,500
Apr 21, 20251.27001.30001.17001.21001.210050,800
Apr 17, 20251.28001.28501.22001.25001.250043,500
Apr 16, 20251.33001.33001.24001.28001.280060,100
Apr 15, 20251.29001.34001.24001.30001.300069,500
Apr 14, 20251.35001.35001.26001.29001.2900124,300
Apr 11, 20251.29001.33001.19001.31001.310096,300
Apr 10, 20251.26001.33001.23001.27001.2700101,600
Apr 9, 20251.25001.28001.11001.25001.2500244,400
Apr 8, 20251.40001.47001.22001.25001.2500684,700
Apr 7, 20251.32001.40001.21001.34001.3400165,100
Apr 4, 20251.41001.41001.26001.39001.3900215,900
Apr 3, 20251.31001.43001.21001.39001.3900340,000
Apr 2, 20251.47001.47101.33001.35001.3500220,500
Apr 1, 20251.68001.68001.48001.50001.5000269,800
Mar 31, 20251.70001.72501.60001.66001.6600176,600
Mar 28, 20251.80001.90701.56101.70001.7000644,900
Mar 27, 20252.43002.51002.18002.20002.2000389,000
Mar 26, 20252.21002.57002.21002.43002.4300538,200
Mar 25, 20252.20002.22002.12002.21002.210047,600
Mar 24, 20252.27002.27002.11102.18002.1800171,500
Mar 21, 20252.11302.27002.03502.22002.2200253,800
Mar 20, 20252.10002.10002.02002.06002.060050,200
Mar 19, 20252.21002.37002.03002.10002.1000326,700
Mar 18, 20252.18002.25002.05002.18002.1800106,500
Mar 17, 20252.12002.24001.96002.17002.1700185,800
Mar 14, 20251.82002.16001.82002.03002.0300291,500
Mar 13, 20251.87001.93001.80001.88801.888050,000
Mar 12, 20251.93001.93301.83001.88001.8800149,600
Mar 11, 20251.97002.10001.83001.93001.9300201,600
Mar 10, 20251.80001.93001.72001.90001.9000224,800
Mar 7, 20251.78001.85001.74001.81001.8100101,500
Mar 6, 20251.72001.83001.69001.75001.7500179,500
Mar 5, 20251.70001.74001.65001.71001.710096,200
Mar 4, 20251.75001.77001.60001.70001.7000167,500
Mar 3, 20251.73001.83001.68001.77001.7700131,500
Feb 28, 20251.65001.73001.59001.73001.730082,600
Feb 27, 20251.58001.67001.54001.61001.6100200,700
Feb 26, 20251.63001.64101.55001.59001.590099,900
Feb 25, 20251.73001.74001.56201.59001.5900114,900
Feb 24, 20251.73001.85001.62001.65001.6500154,700
Feb 21, 20251.81001.85001.72301.75001.7500166,600
Feb 20, 20251.86001.93001.77001.83001.8300152,100
Feb 19, 20251.86001.99001.82001.84001.8400203,600
Feb 18, 20251.82001.90901.76001.86001.8600178,500
Feb 14, 20251.80001.84001.71001.79001.7900236,100
Feb 13, 20251.88001.94001.75001.82001.8200163,200
Feb 12, 20251.81001.87501.77101.84001.8400129,500
Feb 11, 20251.80001.82001.73001.82001.8200127,200
Feb 10, 20251.95001.95001.75001.80001.8000275,700
Feb 7, 20252.01002.15001.90001.96001.9600269,700
Feb 6, 20251.88002.21001.80501.97001.9700575,200
Feb 5, 20251.89001.92001.81001.84001.8400316,100
Feb 4, 20252.13002.15501.83001.91001.9100810,600
Feb 3, 20252.32003.07002.20002.28002.28005,185,900
Jan 31, 20251.60002.75001.55002.24002.24006,808,300
Jan 30, 20251.70001.79001.66001.73001.7300151,600
Jan 29, 20251.76001.77701.66001.69001.6900194,200
Jan 28, 20251.61001.76001.61001.75001.7500150,400
Jan 27, 20251.57001.78001.52601.62001.6200391,100
Jan 24, 20251.59001.60001.50001.57001.5700201,800
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

Related Tickers

SLS SELLAS Life Sciences Group, Inc.
1.6100
-1.23%
 
ENSC Ensysce Biosciences, Inc.
2.3800
+1.71%
 
CDIO Cardio Diagnostics Holdings, Inc.
4.7650
+5.42%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6549
+1.50%
 
AVTX Avalo Therapeutics, Inc.
4.1000
-5.31%
 
ABVC ABVC BioPharma, Inc.
1.5400
+2.67%
 
QNRX Quoin Pharmaceuticals, Ltd.
8.82
+0.74%
 
PBM Psyence Biomedical Ltd.
5.52
+8.23%
 
SPRC SciSparc Ltd.
0.3120
-1.89%
 
XLO Xilio Therapeutics, Inc.
0.7000
+3.20%