Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,225.98 +238.52 (+0.36%) CMC Crypto 200
1,406.62 -11.25 (-0.79%)
SeaStar Medical Holding Corporation (ICU)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.5600 | 3.8600 | 3.2500 | 3.8500 | 3.8500 | 200,400 |
| 13 Jun 2024 | 3.6900 | 3.7200 | 3.5200 | 3.5300 | 3.5300 | 154,900 |
| 12 Jun 2024 | 4.0000 | 4.0660 | 3.6170 | 3.7400 | 3.7400 | 263,800 |
| 11 Jun 2024 | 4.2900 | 4.6400 | 3.9840 | 4.1800 | 4.1800 | 252,200 |
| 10 Jun 2024 | 4.8800 | 4.8800 | 3.8300 | 4.2100 | 4.2100 | 392,600 |
| 10 Jun 2024 | 1:25 Stock split | |||||
| 07 Jun 2024 | 5.2500 | 6.3000 | 4.6500 | 5.4750 | 5.4750 | 296,228 |
| 06 Jun 2024 | 7.8500 | 7.8500 | 5.0000 | 5.3750 | 5.3750 | 429,344 |
| 05 Jun 2024 | 8.6250 | 8.9500 | 8.5000 | 8.8500 | 8.8500 | 46,384 |
| 04 Jun 2024 | 9.0000 | 9.1500 | 8.2500 | 8.8750 | 8.8750 | 55,972 |
| 03 Jun 2024 | 9.6250 | 9.6250 | 8.8000 | 9.0000 | 9.0000 | 56,444 |
| 31 May 2024 | 9.2500 | 9.6500 | 9.1250 | 9.2750 | 9.2750 | 28,216 |
| 30 May 2024 | 9.1250 | 9.7000 | 9.1250 | 9.1500 | 9.1500 | 27,032 |
| 29 May 2024 | 9.7500 | 9.7500 | 9.0750 | 9.2000 | 9.2000 | 32,776 |
| 28 May 2024 | 9.3750 | 10.2500 | 9.3750 | 9.6500 | 9.6500 | 39,688 |
| 24 May 2024 | 9.3750 | 9.4250 | 9.0750 | 9.3250 | 9.3250 | 26,044 |
| 23 May 2024 | 10.0000 | 10.2250 | 9.3000 | 9.4500 | 9.4500 | 43,120 |
| 22 May 2024 | 10.5000 | 12.5000 | 9.7750 | 10.1250 | 10.1250 | 172,020 |
| 21 May 2024 | 10.2750 | 10.6250 | 10.0000 | 10.1500 | 10.1500 | 40,872 |
| 20 May 2024 | 9.6500 | 10.2500 | 9.1500 | 10.2500 | 10.2500 | 35,180 |
| 17 May 2024 | 10.1250 | 10.3000 | 9.5500 | 9.6500 | 9.6500 | 42,804 |
| 16 May 2024 | 9.2000 | 10.7500 | 9.1750 | 10.0500 | 10.0500 | 121,336 |
| 15 May 2024 | 9.1250 | 9.4750 | 8.5000 | 8.5500 | 8.5500 | 67,088 |
| 14 May 2024 | 8.9500 | 9.7500 | 8.2500 | 9.7000 | 9.7000 | 119,784 |
| 13 May 2024 | 9.7000 | 10.0000 | 9.5250 | 9.7750 | 9.7750 | 49,380 |
| 10 May 2024 | 10.5000 | 10.9500 | 9.6500 | 10.0750 | 10.0750 | 106,952 |
| 09 May 2024 | 11.1000 | 11.2250 | 10.6500 | 10.7750 | 10.7750 | 51,580 |
| 08 May 2024 | 11.6750 | 11.7500 | 10.8750 | 10.9750 | 10.9750 | 32,452 |
| 07 May 2024 | 11.0000 | 12.1250 | 10.7500 | 11.8250 | 11.8250 | 63,016 |
| 06 May 2024 | 11.2500 | 11.5500 | 10.3500 | 11.0500 | 11.0500 | 64,288 |
| 03 May 2024 | 12.2500 | 12.7250 | 11.0500 | 11.2250 | 11.2250 | 101,284 |
| 02 May 2024 | 11.7500 | 12.7500 | 11.5000 | 12.3250 | 12.3250 | 71,804 |
| 01 May 2024 | 12.2500 | 12.5000 | 11.1000 | 11.6500 | 11.6500 | 68,772 |
| 30 Apr 2024 | 13.8000 | 14.9750 | 11.5500 | 12.0000 | 12.0000 | 181,344 |
| 29 Apr 2024 | 11.1250 | 13.0000 | 11.0500 | 12.8500 | 12.8500 | 94,760 |
| 26 Apr 2024 | 12.2250 | 12.2250 | 10.9250 | 11.0000 | 11.0000 | 69,300 |
| 25 Apr 2024 | 12.5000 | 12.5750 | 11.3750 | 12.0750 | 12.0750 | 61,640 |
| 24 Apr 2024 | 13.1250 | 13.2000 | 12.0750 | 12.7000 | 12.7000 | 71,796 |
| 23 Apr 2024 | 11.0750 | 12.5750 | 11.0750 | 12.2500 | 12.2500 | 93,908 |
| 22 Apr 2024 | 10.7500 | 12.0000 | 10.5500 | 10.9000 | 10.9000 | 106,672 |
| 19 Apr 2024 | 12.5000 | 12.7250 | 9.5000 | 10.1250 | 10.1250 | 300,328 |
| 18 Apr 2024 | 15.7500 | 16.0000 | 12.5000 | 13.5000 | 13.5000 | 243,236 |
| 17 Apr 2024 | 18.0000 | 18.0000 | 16.2000 | 17.4750 | 17.4750 | 99,296 |
| 16 Apr 2024 | 16.9250 | 18.0000 | 16.2500 | 17.7500 | 17.7500 | 50,516 |
| 15 Apr 2024 | 18.5000 | 18.5000 | 16.2500 | 16.5750 | 16.5750 | 67,304 |
| 12 Apr 2024 | 18.2250 | 20.0000 | 17.1250 | 17.9250 | 17.9250 | 91,316 |
| 11 Apr 2024 | 17.7500 | 18.0500 | 16.6250 | 17.9750 | 17.9750 | 46,088 |
| 10 Apr 2024 | 16.0000 | 17.5000 | 15.5250 | 17.2500 | 17.2500 | 58,932 |
| 09 Apr 2024 | 16.5000 | 16.8250 | 15.0500 | 15.7000 | 15.7000 | 83,616 |
| 08 Apr 2024 | 17.3750 | 17.7500 | 16.1500 | 16.5250 | 16.5250 | 101,976 |
| 05 Apr 2024 | 17.5000 | 18.0000 | 17.2750 | 17.4500 | 17.4500 | 41,052 |
| 04 Apr 2024 | 18.3500 | 18.6750 | 17.2000 | 17.8750 | 17.8750 | 72,104 |
| 03 Apr 2024 | 18.8750 | 19.5000 | 18.2500 | 18.5750 | 18.5750 | 59,832 |
| 02 Apr 2024 | 20.0000 | 20.1250 | 18.5500 | 18.7750 | 18.7750 | 47,272 |
| 01 Apr 2024 | 18.7500 | 20.7000 | 18.5000 | 19.9750 | 19.9750 | 84,680 |
| 28 Mar 2024 | 17.5000 | 18.6500 | 17.3000 | 18.3500 | 18.3500 | 75,560 |
| 27 Mar 2024 | 18.5000 | 18.7250 | 16.5000 | 17.7000 | 17.7000 | 127,276 |
| 26 Mar 2024 | 19.2500 | 19.3750 | 18.3000 | 18.6000 | 18.6000 | 64,292 |
| 25 Mar 2024 | 20.0750 | 20.3750 | 18.7750 | 19.5000 | 19.5000 | 67,116 |
| 22 Mar 2024 | 19.7000 | 20.0000 | 18.8000 | 19.9500 | 19.9500 | 48,200 |
| 21 Mar 2024 | 20.4000 | 20.7500 | 19.1250 | 19.3250 | 19.3250 | 78,764 |
| 20 Mar 2024 | 21.2500 | 22.0000 | 19.7750 | 20.0750 | 20.0750 | 67,856 |
| 19 Mar 2024 | 20.9750 | 21.5000 | 19.8500 | 21.2500 | 21.2500 | 81,468 |
| 18 Mar 2024 | 22.1500 | 22.1750 | 19.7500 | 20.4500 | 20.4500 | 104,396 |
| 15 Mar 2024 | 21.5000 | 23.4750 | 20.7500 | 21.3250 | 21.3250 | 192,888 |
| 14 Mar 2024 | 22.2500 | 22.5000 | 20.3250 | 20.5000 | 20.5000 | 96,900 |
| 13 Mar 2024 | 25.2500 | 26.5000 | 21.7500 | 22.2500 | 22.2500 | 206,380 |
| 12 Mar 2024 | 23.0000 | 27.5000 | 23.0000 | 25.2500 | 25.2500 | 320,768 |
| 11 Mar 2024 | 20.3500 | 23.1000 | 20.1000 | 22.7500 | 22.7500 | 227,460 |
| 08 Mar 2024 | 20.0000 | 21.0000 | 19.0250 | 20.3750 | 20.3750 | 146,296 |
| 07 Mar 2024 | 17.0500 | 19.8750 | 16.2750 | 19.7500 | 19.7500 | 185,140 |
| 06 Mar 2024 | 18.5000 | 18.7500 | 16.5250 | 16.8750 | 16.8750 | 176,836 |
| 05 Mar 2024 | 19.0000 | 19.1500 | 17.8500 | 18.3750 | 18.3750 | 103,268 |
| 04 Mar 2024 | 20.7750 | 20.8500 | 18.9000 | 19.6250 | 19.6250 | 139,268 |
| 01 Mar 2024 | 19.8250 | 21.1750 | 19.4000 | 19.7500 | 19.7500 | 187,472 |
| 29 Feb 2024 | 16.5000 | 19.2500 | 16.5000 | 18.3500 | 18.3500 | 248,904 |
| 28 Feb 2024 | 19.3000 | 19.4500 | 13.7500 | 16.3250 | 16.3250 | 395,612 |
| 27 Feb 2024 | 20.6000 | 20.9250 | 18.1250 | 19.3000 | 19.3000 | 273,300 |
| 26 Feb 2024 | 19.7500 | 22.5000 | 19.0000 | 20.9500 | 20.9500 | 398,112 |
| 23 Feb 2024 | 22.5250 | 23.9500 | 19.0000 | 19.1750 | 19.1750 | 893,528 |
| 22 Feb 2024 | 42.6250 | 42.9250 | 25.7500 | 27.7500 | 27.7500 | 1,582,000 |
| 21 Feb 2024 | 35.7500 | 36.7500 | 31.2500 | 36.2500 | 36.2500 | 314,788 |
| 20 Feb 2024 | 29.0000 | 37.2500 | 28.7500 | 35.5000 | 35.5000 | 614,556 |
| 16 Feb 2024 | 23.0000 | 30.0000 | 22.5000 | 29.0000 | 29.0000 | 611,328 |
| 15 Feb 2024 | 21.0500 | 23.5750 | 20.9250 | 23.2500 | 23.2500 | 284,456 |
| 14 Feb 2024 | 23.8250 | 24.7750 | 20.9250 | 21.3500 | 21.3500 | 527,028 |
| 13 Feb 2024 | 22.2500 | 25.5000 | 21.5000 | 23.2250 | 23.2250 | 453,948 |
| 12 Feb 2024 | 24.0000 | 26.2500 | 22.0250 | 22.5000 | 22.5000 | 881,476 |
| 09 Feb 2024 | 20.2750 | 21.8500 | 20.2750 | 21.5000 | 21.5000 | 283,844 |
| 08 Feb 2024 | 20.5000 | 20.5750 | 19.2750 | 20.2500 | 20.2500 | 163,188 |
| 07 Feb 2024 | 19.4250 | 21.9750 | 19.2500 | 20.6000 | 20.6000 | 160,972 |
| 06 Feb 2024 | 21.2500 | 21.2500 | 16.2500 | 20.2000 | 20.2000 | 113,860 |
| 05 Feb 2024 | 21.1250 | 21.2500 | 19.0500 | 19.5500 | 19.5500 | 186,664 |
| 02 Feb 2024 | 21.0000 | 22.4750 | 20.1250 | 20.2500 | 20.2500 | 177,976 |
| 01 Feb 2024 | 21.2500 | 21.2500 | 19.7500 | 20.7500 | 20.7500 | 114,340 |
| 31 Jan 2024 | 20.6250 | 21.1250 | 19.2750 | 20.0500 | 20.0500 | 114,908 |
| 30 Jan 2024 | 21.2500 | 21.5000 | 19.6750 | 20.4000 | 20.4000 | 179,220 |
| 29 Jan 2024 | 20.4500 | 21.9000 | 20.0000 | 21.0500 | 21.0500 | 206,196 |
| 26 Jan 2024 | 19.3250 | 21.9500 | 18.7500 | 19.6000 | 19.6000 | 274,528 |
| 25 Jan 2024 | 17.6000 | 21.2500 | 15.4250 | 20.7500 | 20.7500 | 312,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.