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)

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2025 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 (%)
May 19, 2025 5.150 5.500 4.980 5.180 48,818 +0.04(+0.78%)
May 16, 2025 5.210 5.509 5.140 5.140 34,589 +0.03(+0.59%)
May 15, 2025 5.040 5.390 4.975 5.110 36,791 +0.21(+4.29%)
May 14, 2025 5.130 5.250 4.900 4.900 32,733 -0.17(-3.35%)
May 13, 2025 5.170 5.464 5.000 5.070 34,811 -0.04(-0.78%)
May 12, 2025 5.020 5.250 4.910 5.110 20,794 +0.09(+1.79%)
May 09, 2025 5.190 5.240 4.980 5.020 31,325 -0.17(-3.28%)
May 08, 2025 5.040 5.400 5.040 5.190 70,675 -0.01(-0.19%)
May 07, 2025 5.150 5.230 5.000 5.200 22,922 +0.06(+1.17%)
May 06, 2025 4.922 5.240 4.922 5.140 37,722 +0.02(+0.39%)
May 05, 2025 4.990 5.290 4.660 5.120 46,760 +0.01(+0.20%)
May 02, 2025 5.220 5.351 4.962 5.110 54,633 +0.02(+0.39%)
May 01, 2025 5.130 5.280 5.000 5.090 24,694 -0.04(-0.78%)
Apr 30, 2025 5.480 5.850 5.130 5.130 36,030 -0.59(-10.31%)
Apr 29, 2025 5.600 5.880 5.530 5.720 12,256 +0.00(+0.00%)
Apr 28, 2025 5.640 5.770 5.370 5.720 21,747 -0.01(-0.17%)
Apr 25, 2025 5.660 5.775 5.530 5.730 19,512 +0.08(+1.42%)
Apr 24, 2025 5.730 5.760 5.470 5.650 19,746 -0.07(-1.22%)
Apr 23, 2025 5.730 5.770 5.530 5.720 16,497 +0.02(+0.35%)
Apr 22, 2025 5.630 5.770 5.350 5.700 50,426 +0.07(+1.24%)
Apr 21, 2025 5.720 5.810 5.570 5.630 12,787 -0.11(-1.92%)
Apr 17, 2025 5.730 5.800 5.262 5.740 15,582 +0.01(+0.17%)
Apr 16, 2025 5.550 5.750 5.420 5.730 83,682 +0.21(+3.80%)
Apr 15, 2025 5.540 5.650 5.480 5.520 17,299 -0.03(-0.54%)
Apr 14, 2025 5.540 5.620 5.228 5.550 81,355 +0.04(+0.73%)
Apr 11, 2025 5.450 5.605 5.360 5.510 16,345 -0.04(-0.72%)
Apr 10, 2025 5.500 5.590 4.950 5.550 24,396 +0.05(+0.91%)
Apr 09, 2025 5.390 5.660 5.340 5.500 69,952 +0.01(+0.18%)
Apr 08, 2025 5.280 5.490 5.022 5.490 144,271 +0.34(+6.60%)
Apr 07, 2025 5.180 5.280 5.000 5.150 19,403 -0.06(-1.15%)
Apr 04, 2025 5.120 5.430 5.053 5.210 36,843 -0.01(-0.19%)
Apr 03, 2025 5.450 5.530 5.140 5.220 27,994 -0.31(-5.61%)
Apr 02, 2025 5.500 5.645 5.440 5.530 35,125 +0.03(+0.55%)
Apr 01, 2025 5.460 5.600 5.360 5.500 59,712 -0.02(-0.36%)
Mar 31, 2025 5.450 5.650 5.440 5.520 50,532 -0.10(-1.78%)
Mar 28, 2025 5.570 5.650 5.230 5.620 16,018 +0.12(+2.18%)
Mar 27, 2025 5.330 5.631 5.320 5.500 26,645 -0.08(-1.43%)
Mar 26, 2025 5.630 5.630 5.420 5.580 31,280 -0.07(-1.24%)
Mar 25, 2025 5.100 5.650 5.060 5.650 141,907 -0.02(-0.35%)
Mar 24, 2025 5.630 5.670 5.340 5.670 154,925 +0.03(+0.53%)
Mar 21, 2025 5.130 5.720 5.130 5.640 83,747 +0.26(+4.83%)
Mar 20, 2025 5.018 5.400 5.018 5.380 15,130 +0.09(+1.70%)
Mar 19, 2025 5.140 5.290 4.960 5.290 37,851 +0.19(+3.73%)
Mar 18, 2025 5.110 5.130 4.910 5.100 11,336 -0.05(-0.97%)
Mar 17, 2025 5.240 5.480 4.780 5.150 476,289 -0.11(-2.09%)
Mar 14, 2025 5.400 5.400 5.250 5.260 14,081 -0.04(-0.75%)
Mar 13, 2025 5.290 5.300 5.200 5.300 17,845 +0.00(+0.00%)
Mar 12, 2025 5.180 5.300 4.930 5.300 48,061 +0.21(+4.13%)
Mar 11, 2025 4.660 5.112 4.650 5.090 34,894 +0.43(+9.23%)
Mar 10, 2025 5.310 5.310 4.600 4.660 31,007 -0.70(-13.06%)
Mar 07, 2025 5.680 5.680 5.310 5.360 71,685 -0.30(-5.30%)
Mar 06, 2025 5.650 5.670 5.500 5.660 58,830 -0.09(-1.57%)
Mar 05, 2025 5.800 5.830 5.680 5.750 8,172 +0.05(+0.88%)
Mar 04, 2025 5.600 5.780 5.500 5.700 40,590 +0.05(+0.88%)
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.