TriSalus Life Sciences, Inc. - Warrant (NQ:TLSIW)
1.550
-0.010
(-0.64%)
Streaming Delayed Price
Updated: 12:33 PM EDT, Sep 5, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 05, 2025 | 1.600 | 1.650 | 1.540 | 1.550 | 4,612 | -0.01(-0.64%) |
| Sep 04, 2025 | 1.650 | 1.650 | 1.550 | 1.560 | 3,643 | -0.30(-16.13%) |
| Aug 29, 2025 | 1.860 | 9 | +0.12(+6.90%) | |||
| Aug 26, 2025 | 1.740 | 36 | +0.17(+10.83%) | |||
| Aug 22, 2025 | 1.570 | 0 | +0.01(+0.64%) | |||
| Aug 19, 2025 | 1.560 | 2 | -0.05(-3.11%) | |||
| Aug 18, 2025 | 1.950 | 2.290 | 1.610 | 1.610 | 53,238 | -0.24(-12.97%) |
| Aug 15, 2025 | 1.940 | 1.940 | 1.840 | 1.850 | 606 | -0.19(-9.31%) |
| Aug 14, 2025 | 1.825 | 2.040 | 1.825 | 2.040 | 385 | +0.02(+0.99%) |
| Aug 08, 2025 | 2.020 | 0 | +0.02(+1.00%) | |||
| Aug 07, 2025 | 2.100 | 2.320 | 2.000 | 2.000 | 15,063 | -0.29(-12.66%) |
| Aug 06, 2025 | 2.500 | 2.500 | 2.200 | 2.290 | 12,369 | -0.11(-4.58%) |
| Aug 05, 2025 | 2.290 | 2.500 | 2.190 | 2.400 | 39,302 | +0.20(+9.09%) |
| Aug 04, 2025 | 2.190 | 2.690 | 2.000 | 2.200 | 51,888 | +0.03(+1.38%) |
| Aug 01, 2025 | 2.150 | 2.170 | 2.150 | 2.170 | 501 | +0.02(+0.93%) |
| Jul 31, 2025 | 2.200 | 2.400 | 1.850 | 2.150 | 13,047 | +0.25(+13.16%) |
| Jul 30, 2025 | 2.320 | 2.890 | 1.810 | 1.900 | 74,718 | -0.30(-13.64%) |
| Jul 29, 2025 | 2.120 | 2.550 | 1.740 | 2.200 | 28,483 | -0.10(-4.35%) |
| Jul 28, 2025 | 1.840 | 2.940 | 1.840 | 2.300 | 49,398 | -0.03(-1.29%) |
| Jul 25, 2025 | 2.190 | 2.330 | 2.030 | 2.330 | 4,186 | -0.02(-0.85%) |
| Jul 24, 2025 | 2.840 | 2.840 | 1.920 | 2.350 | 24,378 | -0.05(-2.08%) |
| Jul 23, 2025 | 2.690 | 2.930 | 1.720 | 2.400 | 85,249 | +0.10(+4.35%) |
| Jul 22, 2025 | 1.990 | 5.000 | 1.980 | 2.300 | 95,149 | +0.25(+12.20%) |
| Jul 21, 2025 | 1.630 | 2.200 | 1.500 | 2.050 | 71,631 | +0.72(+54.14%) |
| Jul 18, 2025 | 1.610 | 1.640 | 1.330 | 1.330 | 1,250 | -0.27(-16.88%) |
| Jul 17, 2025 | 1.490 | 1.600 | 1.490 | 1.600 | 11,154 | +0.16(+10.73%) |
| Jul 15, 2025 | 1.445 | 0 | +0.16(+12.02%) | |||
| Jul 11, 2025 | 1.290 | 6 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.