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 )

4.250 -0.070 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.360 4.360 4.148 4.250 234,458 -0.07(-1.62%)
Nov 26, 2024 4.100 4.320 4.100 4.320 46,493 +0.25(+6.14%)
Nov 25, 2024 4.650 4.650 4.060 4.070 68,496 -0.46(-10.15%)
Nov 22, 2024 4.440 4.650 4.330 4.530 38,153 +0.10(+2.26%)
Nov 21, 2024 4.220 4.500 4.190 4.430 26,412 +0.36(+8.85%)
Nov 20, 2024 4.170 4.298 3.900 4.070 14,199 -0.05(-1.21%)
Nov 19, 2024 4.000 4.160 3.610 4.120 78,066 +0.45(+12.26%)
Nov 18, 2024 4.090 4.092 3.610 3.670 43,705 -0.26(-6.62%)
Nov 15, 2024 3.820 4.200 3.820 3.930 27,024 -0.08(-2.00%)
Nov 14, 2024 4.600 4.655 3.740 4.010 67,259 -0.49(-10.89%)
Nov 13, 2024 4.480 4.500 4.290 4.500 15,074 +0.04(+0.90%)
Nov 12, 2024 4.500 4.650 4.310 4.460 67,345 -0.02(-0.45%)
Nov 11, 2024 4.310 4.550 4.300 4.480 30,420 +0.25(+5.91%)
Nov 08, 2024 4.300 4.334 4.155 4.230 30,860 +0.05(+1.20%)
Nov 07, 2024 4.070 4.200 3.870 4.180 15,310 +0.02(+0.48%)
Nov 06, 2024 3.810 4.160 3.810 4.160 13,682 +0.16(+4.00%)
Nov 05, 2024 4.000 4.100 4.000 4.000 19,921 +0.02(+0.50%)
Nov 04, 2024 4.070 4.070 3.776 3.980 21,316 -0.03(-0.75%)
Nov 01, 2024 3.890 4.080 3.826 4.010 4,946 +0.04(+1.01%)
Oct 31, 2024 3.910 4.050 3.835 3.970 59,075 -0.01(-0.25%)
Oct 30, 2024 3.960 4.000 3.850 3.980 31,807 -0.02(-0.50%)
Oct 29, 2024 3.930 4.000 3.865 4.000 20,090 +0.01(+0.25%)
Oct 28, 2024 4.050 4.188 3.890 3.990 32,163 -0.08(-1.97%)
Oct 25, 2024 4.220 4.220 4.035 4.070 8,510 -0.04(-0.97%)
Oct 24, 2024 4.190 4.190 3.970 4.110 18,695 +0.08(+1.99%)
Oct 23, 2024 4.195 4.195 4.000 4.030 3,223 -0.09(-2.18%)
Oct 22, 2024 4.150 4.340 4.070 4.120 11,898 -0.13(-3.06%)
Oct 21, 2024 4.170 4.250 4.170 4.250 1,957 +0.06(+1.43%)
Oct 18, 2024 4.300 4.539 4.180 4.190 7,215 -0.06(-1.41%)
Oct 17, 2024 4.490 4.510 4.220 4.250 46,865 -0.24(-5.35%)
Oct 16, 2024 4.160 4.580 4.160 4.490 9,400 +0.03(+0.67%)
Oct 15, 2024 4.510 4.590 4.310 4.460 6,020 +0.12(+2.76%)
Oct 14, 2024 4.187 4.580 4.187 4.340 41,075 +0.10(+2.36%)
Oct 11, 2024 4.390 4.409 4.080 4.240 34,857 +0.00(+0.00%)
Oct 10, 2024 4.260 4.398 4.230 4.240 18,448 -0.02(-0.47%)
Oct 09, 2024 4.350 4.440 4.210 4.260 32,159 -0.16(-3.62%)
Oct 08, 2024 4.440 4.655 4.407 4.420 22,748 -0.02(-0.45%)
Oct 07, 2024 4.500 4.530 4.300 4.440 15,489 -0.11(-2.42%)
Oct 04, 2024 4.450 4.820 4.280 4.550 16,537 +0.24(+5.57%)
Oct 03, 2024 4.331 4.430 4.265 4.310 27,953 -0.14(-3.15%)
Oct 02, 2024 4.570 4.570 4.270 4.450 11,163 +0.13(+3.01%)
Oct 01, 2024 4.610 4.690 4.270 4.320 45,962 -0.29(-6.29%)
Sep 30, 2024 4.470 4.825 4.180 4.610 66,776 +0.16(+3.60%)
Sep 27, 2024 4.310 4.649 4.310 4.450 39,769 +0.28(+6.71%)
Sep 26, 2024 4.050 4.170 3.970 4.170 18,625 +0.16(+3.99%)
Sep 25, 2024 4.080 4.330 4.010 4.010 33,439 -0.04(-0.99%)
Sep 24, 2024 4.210 4.345 4.050 4.050 44,384 -0.13(-3.11%)
Sep 23, 2024 4.380 4.750 4.080 4.180 23,333 -0.30(-6.70%)
Sep 20, 2024 4.630 5.150 4.430 4.480 190,306 -0.11(-2.40%)
Sep 19, 2024 4.680 4.870 4.560 4.590 30,207 -0.03(-0.65%)
Sep 18, 2024 4.660 4.970 4.620 4.620 41,787 -0.04(-0.86%)
Sep 17, 2024 4.690 5.080 4.540 4.660 149,356 -0.01(-0.21%)
Sep 16, 2024 4.730 4.790 4.643 4.670 50,862 +0.15(+3.32%)
Sep 13, 2024 5.260 5.280 4.425 4.520 168,706 -0.62(-12.06%)
Sep 12, 2024 4.890 5.320 4.890 5.140 27,082 +0.13(+2.59%)
Sep 11, 2024 4.920 5.010 4.900 5.010 25,493 +0.02(+0.40%)
Sep 10, 2024 4.990 4.990 4.810 4.990 31,220 +0.01(+0.20%)
Sep 09, 2024 5.000 5.120 4.810 4.980 142,728 -0.02(-0.40%)
Sep 06, 2024 5.310 5.310 4.960 5.000 21,050 -0.22(-4.21%)
Sep 05, 2024 4.930 5.470 4.900 5.220 173,079 +0.21(+4.19%)
Sep 04, 2024 4.820 5.010 4.800 5.010 12,810 +0.03(+0.60%)
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.