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

TriSalus Life Sciences, Inc. - Warrant (NQ: TLSIW )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Jan 30, 2024 0.9500 56 +0.02(+2.15%)
Jan 29, 2024 1.050 1.050 0.8600 0.9300 26,269 -0.12(-11.43%)
Jan 26, 2024 0.9100 1.050 0.9100 1.050 601 +0.14(+15.38%)
Jan 25, 2024 1.280 1.280 0.9000 0.9100 701 -0.07(-7.14%)
Jan 24, 2024 1.280 1.280 0.9800 0.9800 44,429 -0.07(-6.67%)
Jan 23, 2024 0.9800 1.300 0.9700 1.050 29,449 +0.17(+19.85%)
Jan 22, 2024 1.080 1.130 0.8761 0.8761 5,076 -0.09(-9.67%)
Jan 19, 2024 0.9100 1.045 0.9100 0.9699 5,810 +0.09(+10.22%)
Jan 18, 2024 1.075 1.075 0.8500 0.8800 4,439 -0.07(-7.37%)
Jan 17, 2024 0.9800 0.9800 0.9500 0.9500 2,662 -0.12(-11.21%)
Jan 16, 2024 0.9900 1.080 1.020 1.070 6,886 +0.09(+9.18%)
Jan 12, 2024 0.9900 0.9900 0.9800 0.9800 2,100 +0.01(+1.03%)
Jan 11, 2024 1.030 1.030 0.9700 0.9700 6,575 +0.00(+0.00%)
Jan 10, 2024 1.080 1.080 0.9500 0.9700 22,668 +0.00(+0.00%)
Jan 09, 2024 0.9900 1.150 0.9700 0.9700 59,698 -0.11(-10.19%)
Jan 08, 2024 1.150 1.170 0.8600 1.080 11,894 +0.08(+8.00%)
Jan 04, 2024 1.000 0 +0.02(+2.04%)
Jan 03, 2024 0.9300 1.040 0.7700 0.9800 15,468 -0.02(-2.00%)
Jan 02, 2024 1.350 1.350 0.9500 1.000 9,208 -0.19(-15.97%)
Dec 29, 2023 0.9701 1.350 0.9701 1.190 7,980 +0.19(+19.00%)
Dec 28, 2023 0.9899 1.115 0.9899 1.000 28,149 +0.01(+1.02%)
Dec 27, 2023 0.9000 0.9900 0.8899 0.9899 21,241 +0.12(+13.78%)
Dec 26, 2023 0.8500 0.9350 0.8400 0.8700 40,532 -0.03(-3.33%)
Dec 22, 2023 0.9500 0.9999 0.9000 0.9000 11,625 +0.02(+2.27%)
Dec 21, 2023 0.8596 0.9799 0.8596 0.8800 12,856 -0.02(-2.22%)
Dec 20, 2023 0.8284 0.9299 0.8200 0.9000 69,071 +0.02(+2.27%)
Dec 19, 2023 0.8000 0.8800 0.8000 0.8800 22,655 +0.03(+3.53%)
Dec 18, 2023 0.7500 0.8700 0.6500 0.8500 40,168 -0.05(-5.56%)
Dec 15, 2023 0.7300 0.9999 0.7000 0.9000 216,245 +0.17(+23.30%)
Dec 14, 2023 0.4000 0.7999 0.3997 0.7299 230,292 +0.37(+101.35%)
Dec 13, 2023 0.3600 0.4300 0.3462 0.3625 154,038 +0.04(+13.28%)
Dec 12, 2023 0.3000 0.3200 0.2800 0.3200 4,401 +0.00(+0.00%)
Dec 11, 2023 0.2900 0.3200 0.2900 0.3200 27,913 +0.08(+33.33%)
Dec 08, 2023 0.2400 0.2400 0.2400 0.2400 273 -0.02(-7.69%)
Dec 07, 2023 0.2875 0.2875 0.2300 0.2600 66,619 +0.01(+4.00%)
Dec 06, 2023 0.3125 0.3125 0.2400 0.2500 23,420 -0.07(-21.26%)
Dec 05, 2023 0.3144 0.3175 0.3144 0.3175 346 +0.06(+22.12%)
Dec 04, 2023 0.2700 0.3150 0.2600 0.2600 855 -0.00(-0.04%)
Dec 01, 2023 0.1007 0.2936 0.1007 0.2601 12,492 -0.05(-16.74%)
Nov 28, 2023 0.3124 1 +0.06(+24.96%)
Nov 22, 2023 0.2500 60 -0.06(-19.97%)
Nov 20, 2023 0.3124 200 +0.03(+11.57%)
Nov 17, 2023 0.2500 0.2800 0.2500 0.2800 1,230 -0.01(-2.61%)
Nov 16, 2023 0.2532 0.2875 0.2532 0.2875 49,327 +0.06(+25.00%)
Nov 15, 2023 0.2921 0.2921 0.2300 0.2300 3,062 -0.06(-21.26%)
Nov 14, 2023 0.2921 0.2921 0.2921 0.2921 100 +0.03(+10.23%)
Nov 13, 2023 0.2600 0.2650 0.2600 0.2650 5,515 -0.06(-18.46%)
Nov 08, 2023 0.3250 218 +0.08(+30.00%)
Nov 07, 2023 0.2600 0.2600 0.2500 0.2500 832 -0.01(-4.21%)
Nov 06, 2023 0.2700 0.3300 0.2500 0.2610 5,073 +0.03(+13.48%)
Nov 03, 2023 0.2900 0.2900 0.2300 0.2300 346 -0.07(-22.56%)
Nov 02, 2023 0.2800 0.2970 0.2800 0.2970 825 +0.05(+18.80%)
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.