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 )

5.810 +0.270 (+4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 5.790 5.810 5.570 5.810 18,108 +0.27(+4.87%)
Jul 03, 2024 5.000 5.610 4.840 5.540 21,481 +0.48(+9.49%)
Jul 02, 2024 5.220 5.240 5.060 5.060 114,362 -0.27(-5.07%)
Jul 01, 2024 5.640 5.760 5.200 5.330 19,468 -0.19(-3.44%)
Jun 28, 2024 5.690 5.690 5.520 5.520 45,743 -0.24(-4.17%)
Jun 27, 2024 5.900 6.000 5.570 5.760 16,778 +0.11(+1.95%)
Jun 26, 2024 5.670 5.710 5.520 5.650 24,262 +0.08(+1.44%)
Jun 25, 2024 5.700 5.810 5.510 5.570 30,609 -0.25(-4.30%)
Jun 24, 2024 5.630 5.967 5.630 5.820 33,364 +0.13(+2.28%)
Jun 21, 2024 5.610 6.080 5.610 5.690 33,531 +0.01(+0.18%)
Jun 20, 2024 5.610 5.890 5.610 5.680 46,571 -0.04(-0.70%)
Jun 18, 2024 5.910 5.910 5.670 5.720 39,045 -0.20(-3.38%)
Jun 17, 2024 5.680 6.140 5.680 5.920 24,528 +0.15(+2.60%)
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%)
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.