Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TriSalus Life Sciences, Inc. - Common Stock (NQ: TLSI )

9.601 -0.079 (-0.82%)
Streaming Delayed Price Updated: 1:28 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 22, 2024 9.950 9.950 9.610 9.680 5,297 -0.29(-2.91%)
May 21, 2024 10.10 10.10 9.810 9.970 2,983 -0.18(-1.77%)
May 20, 2024 9.690 10.17 9.690 10.15 13,426 +0.30(+3.05%)
May 17, 2024 9.760 9.890 9.520 9.850 5,095 +0.15(+1.55%)
May 16, 2024 9.500 9.834 9.300 9.700 23,620 +0.31(+3.30%)
May 15, 2024 9.950 10.07 9.300 9.390 37,677 -0.76(-7.49%)
May 14, 2024 10.24 10.24 9.900 10.15 14,619 -0.09(-0.88%)
May 13, 2024 9.865 10.24 9.865 10.24 12,369 +0.41(+4.17%)
May 10, 2024 9.950 10.07 9.665 9.830 14,092 +0.03(+0.31%)
May 09, 2024 9.716 9.960 9.665 9.800 8,227 +0.14(+1.45%)
May 08, 2024 9.735 9.990 9.310 9.660 5,826 -0.05(-0.51%)
May 07, 2024 9.680 10.10 9.670 9.710 23,102 +0.09(+0.94%)
May 06, 2024 9.800 10.05 9.595 9.620 18,217 +0.00(+0.00%)
May 03, 2024 9.350 9.760 9.350 9.620 24,438 +0.28(+3.00%)
May 02, 2024 9.310 9.545 9.310 9.340 17,849 +0.03(+0.32%)
May 01, 2024 9.490 9.690 9.310 9.310 27,289 +0.00(+0.00%)
Apr 30, 2024 9.450 9.600 9.310 9.310 13,237 -0.05(-0.59%)
Apr 29, 2024 9.350 9.556 9.110 9.365 145,828 +0.02(+0.16%)
Apr 26, 2024 9.750 9.818 9.300 9.350 205,822 -0.58(-5.84%)
Apr 25, 2024 9.930 10.22 9.380 9.930 345,524 -0.31(-3.03%)
Apr 24, 2024 10.24 10.24 9.690 10.24 15,607 +0.04(+0.39%)
Apr 23, 2024 10.00 10.20 9.820 10.20 47,472 +0.36(+3.66%)
Apr 22, 2024 10.05 10.19 9.800 9.840 10,585 +0.35(+3.69%)
Apr 19, 2024 9.490 9.950 9.460 9.490 8,546 -0.34(-3.46%)
Apr 18, 2024 9.640 9.990 9.420 9.830 12,789 +0.11(+1.13%)
Apr 17, 2024 9.650 9.900 9.460 9.720 9,301 +0.10(+1.04%)
Apr 16, 2024 9.410 9.830 9.390 9.620 20,339 +0.12(+1.26%)
Apr 15, 2024 9.720 9.880 9.330 9.500 13,342 +0.07(+0.74%)
Apr 12, 2024 10.05 10.05 9.310 9.430 43,210 -0.30(-3.08%)
Apr 11, 2024 9.860 10.14 9.660 9.730 34,333 +0.03(+0.31%)
Apr 10, 2024 9.990 10.32 9.580 9.700 19,660 -0.10(-1.02%)
Apr 09, 2024 10.00 10.00 9.600 9.800 40,512 -0.36(-3.54%)
Apr 08, 2024 9.600 10.42 9.600 10.16 28,381 +0.36(+3.67%)
Apr 05, 2024 9.800 9.800 9.614 9.800 16,640 +0.00(+0.00%)
Apr 04, 2024 9.800 9.800 9.580 9.800 19,400 +0.02(+0.20%)
Apr 03, 2024 9.500 9.940 9.500 9.780 19,523 -0.02(-0.20%)
Apr 02, 2024 10.20 10.20 9.390 9.800 25,851 -0.45(-4.39%)
Apr 01, 2024 9.790 10.25 9.580 10.25 42,220 +0.50(+5.13%)
Mar 28, 2024 9.460 10.00 9.460 9.750 15,773 +0.31(+3.28%)
Mar 27, 2024 9.320 9.460 9.310 9.440 80,083 +0.12(+1.29%)
Mar 26, 2024 9.310 9.622 9.310 9.320 140,634 +0.00(+0.00%)
Mar 25, 2024 10.000 10.000 9.300 9.320 103,915 -0.46(-4.70%)
Mar 22, 2024 9.610 9.790 9.440 9.780 14,496 +0.31(+3.27%)
Mar 21, 2024 9.100 9.700 8.800 9.470 57,663 +0.36(+3.95%)
Mar 20, 2024 9.070 9.415 8.810 9.110 51,182 +0.04(+0.44%)
Mar 19, 2024 9.320 9.640 9.070 9.070 109,775 -0.51(-5.32%)
Mar 18, 2024 9.620 9.990 9.580 9.580 26,743 -0.15(-1.54%)
Mar 15, 2024 9.500 9.870 9.370 9.730 34,916 +0.42(+4.51%)
Mar 14, 2024 9.310 9.455 9.310 9.310 80,260 +0.00(+0.00%)
Mar 13, 2024 9.330 9.475 9.310 9.310 75,080 -0.05(-0.53%)
Mar 12, 2024 9.900 9.900 9.310 9.360 80,705 -0.35(-3.60%)
Mar 11, 2024 9.900 10.00 9.710 9.710 42,391 -0.29(-2.90%)
Mar 08, 2024 9.790 10.00 9.488 10.00 16,107 +0.37(+3.84%)
Mar 07, 2024 9.900 9.990 9.630 9.630 29,409 -0.36(-3.60%)
Mar 06, 2024 9.680 9.990 9.680 9.990 27,560 +0.10(+1.01%)
Mar 05, 2024 9.910 10.00 9.760 9.890 18,312 +0.06(+0.61%)
Mar 04, 2024 9.410 9.950 9.310 9.830 37,904 +0.51(+5.47%)
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.