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 )

5.770 -0.060 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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.