Skip to main content

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

5.770 -0.060 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.830 6.180 5.770 5.770 23,706 -0.06(-1.03%)
Jun 13, 2024 6.160 6.160 5.710 5.830 29,085 -0.20(-3.32%)
Jun 12, 2024 5.950 6.155 5.780 6.030 47,359 +0.07(+1.17%)
Jun 11, 2024 6.060 6.237 5.888 5.960 24,199 -0.20(-3.25%)
Jun 10, 2024 6.620 6.620 6.065 6.160 31,206 -0.35(-5.38%)
Jun 07, 2024 7.010 7.190 6.000 6.510 47,431 -0.41(-5.92%)
Jun 06, 2024 7.060 7.124 6.500 6.920 61,663 -0.24(-3.35%)
Jun 05, 2024 7.150 7.283 7.010 7.160 18,636 -0.20(-2.72%)
Jun 04, 2024 7.370 7.480 7.120 7.360 36,479 -0.13(-1.74%)
Jun 03, 2024 7.250 7.550 7.050 7.490 24,845 +0.33(+4.61%)
May 31, 2024 7.615 7.615 7.095 7.160 31,998 -0.28(-3.76%)
May 30, 2024 7.550 7.750 7.215 7.440 63,644 -0.06(-0.80%)
May 29, 2024 7.710 7.900 7.500 7.500 29,102 -0.40(-5.06%)
May 28, 2024 7.780 7.900 7.570 7.900 105,591 +0.34(+4.50%)
May 24, 2024 9.000 9.000 6.800 7.560 353,134 -1.98(-20.75%)
May 23, 2024 9.500 9.850 9.090 9.540 11,534 -0.14(-1.45%)
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%)
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.