Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,297.68 -16.37 (-0.49%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,219.54 -416.68 (-2.12%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,181.70 +4,127.22 (+6.16%) CMC Crypto 200
1,527.00 +38.46 (+2.58%)
TriSalus Life Sciences, Inc. (TLSI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.69 | 10.17 | 9.69 | 10.15 | 10.15 | 13,400 |
| 17 May 2024 | 9.76 | 9.89 | 9.52 | 9.85 | 9.85 | 5,100 |
| 16 May 2024 | 9.50 | 9.83 | 9.30 | 9.70 | 9.70 | 23,600 |
| 15 May 2024 | 9.95 | 10.07 | 9.30 | 9.39 | 9.39 | 37,700 |
| 14 May 2024 | 10.24 | 10.24 | 9.90 | 10.15 | 10.15 | 14,600 |
| 13 May 2024 | 9.86 | 10.24 | 9.86 | 10.24 | 10.24 | 12,400 |
| 10 May 2024 | 9.95 | 10.07 | 9.66 | 9.83 | 9.83 | 13,900 |
| 09 May 2024 | 9.72 | 9.96 | 9.66 | 9.80 | 9.80 | 8,200 |
| 08 May 2024 | 9.73 | 9.99 | 9.31 | 9.66 | 9.66 | 5,800 |
| 07 May 2024 | 9.68 | 10.10 | 9.67 | 9.71 | 9.71 | 23,100 |
| 06 May 2024 | 9.80 | 10.05 | 9.60 | 9.62 | 9.62 | 18,200 |
| 03 May 2024 | 9.35 | 9.76 | 9.35 | 9.62 | 9.62 | 24,400 |
| 02 May 2024 | 9.31 | 9.55 | 9.31 | 9.34 | 9.34 | 17,800 |
| 01 May 2024 | 9.49 | 9.69 | 9.31 | 9.31 | 9.31 | 27,300 |
| 30 Apr 2024 | 9.45 | 9.60 | 9.31 | 9.31 | 9.31 | 13,200 |
| 29 Apr 2024 | 9.35 | 9.56 | 9.11 | 9.36 | 9.36 | 145,800 |
| 26 Apr 2024 | 9.75 | 9.82 | 9.30 | 9.35 | 9.35 | 205,800 |
| 25 Apr 2024 | 9.93 | 10.22 | 9.38 | 9.93 | 9.93 | 345,500 |
| 24 Apr 2024 | 10.24 | 10.24 | 9.69 | 10.24 | 10.24 | 15,600 |
| 23 Apr 2024 | 10.00 | 10.20 | 9.82 | 10.20 | 10.20 | 47,500 |
| 22 Apr 2024 | 10.05 | 10.19 | 9.80 | 9.84 | 9.84 | 10,600 |
| 19 Apr 2024 | 9.49 | 9.95 | 9.46 | 9.49 | 9.49 | 8,500 |
| 18 Apr 2024 | 9.64 | 9.99 | 9.42 | 9.83 | 9.83 | 12,800 |
| 17 Apr 2024 | 9.65 | 9.90 | 9.46 | 9.72 | 9.72 | 9,300 |
| 16 Apr 2024 | 9.41 | 9.83 | 9.39 | 9.62 | 9.62 | 20,300 |
| 15 Apr 2024 | 9.72 | 9.88 | 9.33 | 9.50 | 9.50 | 13,300 |
| 12 Apr 2024 | 10.05 | 10.05 | 9.31 | 9.43 | 9.43 | 43,200 |
| 11 Apr 2024 | 9.85 | 10.14 | 9.66 | 9.73 | 9.73 | 34,300 |
| 10 Apr 2024 | 9.99 | 10.32 | 9.58 | 9.70 | 9.70 | 19,700 |
| 09 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | 40,500 |
| 08 Apr 2024 | 9.60 | 10.42 | 9.60 | 10.16 | 10.16 | 28,400 |
| 05 Apr 2024 | 9.80 | 9.80 | 9.61 | 9.80 | 9.80 | 16,600 |
| 04 Apr 2024 | 9.80 | 9.80 | 9.58 | 9.80 | 9.80 | 19,400 |
| 03 Apr 2024 | 9.50 | 9.94 | 9.50 | 9.78 | 9.78 | 19,500 |
| 02 Apr 2024 | 10.20 | 10.20 | 9.39 | 9.80 | 9.80 | 25,900 |
| 01 Apr 2024 | 9.79 | 10.25 | 9.58 | 10.25 | 10.25 | 42,200 |
| 28 Mar 2024 | 9.46 | 10.00 | 9.46 | 9.75 | 9.75 | 15,800 |
| 27 Mar 2024 | 9.32 | 9.46 | 9.31 | 9.44 | 9.44 | 80,100 |
| 26 Mar 2024 | 9.31 | 9.62 | 9.31 | 9.32 | 9.32 | 140,600 |
| 25 Mar 2024 | 10.00 | 10.00 | 9.30 | 9.32 | 9.32 | 103,900 |
| 22 Mar 2024 | 9.61 | 9.79 | 9.44 | 9.78 | 9.78 | 14,500 |
| 21 Mar 2024 | 9.10 | 9.70 | 8.80 | 9.47 | 9.47 | 57,700 |
| 20 Mar 2024 | 9.07 | 9.41 | 8.81 | 9.11 | 9.11 | 51,200 |
| 19 Mar 2024 | 9.32 | 9.64 | 9.07 | 9.07 | 9.07 | 109,800 |
| 18 Mar 2024 | 9.62 | 9.99 | 9.58 | 9.58 | 9.58 | 26,700 |
| 15 Mar 2024 | 9.50 | 9.87 | 9.37 | 9.73 | 9.73 | 34,900 |
| 14 Mar 2024 | 9.31 | 9.45 | 9.31 | 9.31 | 9.31 | 80,300 |
| 13 Mar 2024 | 9.33 | 9.48 | 9.31 | 9.31 | 9.31 | 75,100 |
| 12 Mar 2024 | 9.90 | 9.90 | 9.31 | 9.36 | 9.36 | 80,700 |
| 11 Mar 2024 | 9.90 | 10.00 | 9.71 | 9.71 | 9.71 | 42,400 |
| 08 Mar 2024 | 9.79 | 10.00 | 9.49 | 10.00 | 10.00 | 16,100 |
| 07 Mar 2024 | 9.90 | 9.99 | 9.63 | 9.63 | 9.63 | 29,400 |
| 06 Mar 2024 | 9.68 | 9.99 | 9.68 | 9.99 | 9.99 | 27,600 |
| 05 Mar 2024 | 9.91 | 10.00 | 9.76 | 9.89 | 9.89 | 18,300 |
| 04 Mar 2024 | 9.41 | 9.95 | 9.31 | 9.83 | 9.83 | 37,900 |
| 01 Mar 2024 | 9.52 | 9.57 | 9.07 | 9.32 | 9.32 | 22,000 |
| 29 Feb 2024 | 9.08 | 9.55 | 9.08 | 9.54 | 9.54 | 18,500 |
| 28 Feb 2024 | 9.15 | 9.49 | 9.15 | 9.46 | 9.46 | 11,300 |
| 27 Feb 2024 | 9.01 | 9.48 | 8.59 | 9.22 | 9.22 | 35,600 |
| 26 Feb 2024 | 9.30 | 9.46 | 9.06 | 9.15 | 9.15 | 24,000 |
| 23 Feb 2024 | 9.17 | 9.32 | 9.16 | 9.20 | 9.20 | 6,400 |
| 22 Feb 2024 | 9.12 | 9.70 | 9.10 | 9.35 | 9.35 | 5,800 |
| 21 Feb 2024 | 9.25 | 9.70 | 9.06 | 9.06 | 9.06 | 10,500 |
| 20 Feb 2024 | 9.35 | 9.35 | 9.12 | 9.25 | 9.25 | 5,500 |
| 16 Feb 2024 | 9.35 | 9.50 | 9.00 | 9.06 | 9.06 | 18,900 |
| 15 Feb 2024 | 9.67 | 9.67 | 9.44 | 9.58 | 9.58 | 5,500 |
| 14 Feb 2024 | 9.74 | 9.82 | 9.25 | 9.80 | 9.80 | 25,800 |
| 13 Feb 2024 | 9.50 | 9.72 | 9.12 | 9.40 | 9.40 | 15,100 |
| 12 Feb 2024 | 9.43 | 9.75 | 9.43 | 9.50 | 9.50 | 11,400 |
| 09 Feb 2024 | 9.51 | 9.75 | 9.27 | 9.72 | 9.72 | 16,000 |
| 08 Feb 2024 | 9.77 | 9.80 | 9.55 | 9.61 | 9.61 | 19,200 |
| 07 Feb 2024 | 9.80 | 9.80 | 9.52 | 9.68 | 9.68 | 14,800 |
| 06 Feb 2024 | 9.25 | 9.75 | 9.10 | 9.75 | 9.75 | 31,400 |
| 05 Feb 2024 | 9.19 | 9.57 | 9.10 | 9.45 | 9.45 | 47,800 |
| 02 Feb 2024 | 9.46 | 9.46 | 8.64 | 9.08 | 9.08 | 7,900 |
| 01 Feb 2024 | 8.98 | 9.05 | 8.62 | 8.88 | 8.88 | 17,100 |
| 31 Jan 2024 | 8.87 | 9.05 | 8.75 | 9.04 | 9.04 | 21,600 |
| 30 Jan 2024 | 8.72 | 9.10 | 8.55 | 8.97 | 8.97 | 9,000 |
| 29 Jan 2024 | 9.25 | 9.35 | 8.79 | 9.02 | 9.02 | 18,400 |
| 26 Jan 2024 | 9.01 | 9.40 | 9.00 | 9.10 | 9.10 | 10,700 |
| 25 Jan 2024 | 9.28 | 9.42 | 8.90 | 9.01 | 9.01 | 7,200 |
| 24 Jan 2024 | 9.12 | 9.67 | 8.88 | 9.28 | 9.28 | 29,900 |
| 23 Jan 2024 | 8.95 | 9.50 | 8.79 | 9.22 | 9.22 | 53,200 |
| 22 Jan 2024 | 8.39 | 9.14 | 8.39 | 8.79 | 8.79 | 27,700 |
| 19 Jan 2024 | 8.46 | 8.55 | 8.24 | 8.55 | 8.55 | 5,300 |
| 18 Jan 2024 | 8.52 | 8.65 | 8.30 | 8.30 | 8.30 | 9,700 |
| 17 Jan 2024 | 8.88 | 9.15 | 8.45 | 8.70 | 8.70 | 14,200 |
| 16 Jan 2024 | 8.43 | 9.17 | 8.43 | 9.10 | 9.10 | 30,900 |
| 12 Jan 2024 | 9.10 | 9.35 | 8.41 | 8.49 | 8.49 | 47,800 |
| 11 Jan 2024 | 8.85 | 9.06 | 8.66 | 8.81 | 8.81 | 21,800 |
| 10 Jan 2024 | 8.79 | 9.50 | 8.65 | 8.85 | 8.85 | 43,200 |
| 09 Jan 2024 | 9.03 | 9.66 | 8.70 | 8.70 | 8.70 | 55,200 |
| 08 Jan 2024 | 8.76 | 9.02 | 8.65 | 8.98 | 8.98 | 18,400 |
| 05 Jan 2024 | 8.22 | 8.88 | 8.15 | 8.79 | 8.79 | 23,500 |
| 04 Jan 2024 | 7.91 | 9.03 | 7.91 | 8.33 | 8.33 | 59,500 |
| 03 Jan 2024 | 8.25 | 8.34 | 7.95 | 8.09 | 8.09 | 23,900 |
| 02 Jan 2024 | 8.25 | 8.89 | 7.91 | 8.25 | 8.25 | 62,600 |
| 29 Dec 2023 | 8.54 | 9.40 | 8.25 | 8.45 | 8.45 | 50,000 |
| 28 Dec 2023 | 9.75 | 9.75 | 8.52 | 8.68 | 8.68 | 81,600 |
| 27 Dec 2023 | 8.86 | 9.68 | 8.50 | 9.52 | 9.52 | 109,600 |
| *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.