TriSalus Life Sciences Inc (TLSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.27737226277 | 5.48 | 5.85 | 5.12 | 15687 | 5.42881886 | CS |
| 4 | -0.06 | -1.06951871658 | 5.61 | 6.08 | 4.84 | 26718 | 5.45004001 | CS |
| 12 | -4.31 | -43.7119675456 | 9.86 | 10.24 | 4.84 | 38310 | 7.40207776 | CS |
| 26 | -2.94 | -34.628975265 | 8.49 | 10.42 | 4.84 | 36399 | 8.52599484 | CS |
| 52 | -8.25 | -59.7826086957 | 13.8 | 16.24 | 3.32 | 50003 | 7.40876783 | CS |
| 156 | -8.25 | -59.7826086957 | 13.8 | 16.24 | 3.32 | 50003 | 7.40876783 | CS |
| 260 | -8.25 | -59.7826086957 | 13.8 | 16.24 | 3.32 | 50003 | 7.40876783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.55 | 0 | 0.00 | 5.55 | 5.62 | 5.55 | 4134 |
| 1721342100 | 5.55 | -0.14 | -2.46 | 5.65 | 5.85 | 5.55 | 7555 |
| 1721255700 | 5.69 | 0.29 | 5.33 | 5.41 | 5.69 | 5.35 | 14787 |
| 1721169300 | 5.402 | 0.19 | 3.65 | 5.23 | 5.74 | 5.2093999 | 12192 |
| 1721082900 | 5.212 | -0.19 | -3.48 | 5.24 | 5.76 | 5.1937 | 17788 |
| 1720823700 | 5.4 | 0.04 | 0.75 | 5.48 | 5.535 | 5.12 | 25564 |
| 1720737300 | 5.36 | 0.05 | 0.94 | 5.24 | 5.57 | 5.24 | 13417 |
| 1720650900 | 5.3099999 | -0.14 | -2.57 | 5.47 | 5.7 | 5.24 | 9821 |
| 1720564500 | 5.45 | -0.2 | -3.54 | 5.53 | 5.5599999 | 5.42 | 24140 |
| 1720478100 | 5.65 | -0.16 | -2.75 | 5.88 | 5.915 | 5.4 | 43147 |
| 1720218900 | 5.8099999 | 0.27 | 4.87 | 5.79 | 5.8099999 | 5.57 | 18108 |
| 1720040640 | 5.54 | 0.48 | 9.49 | 5 | 5.61 | 4.84 | 21481 |
| 1719959700 | 5.0599999 | -0.27 | -5.07 | 5.22 | 5.24 | 5.0599999 | 114362 |
| 1719873300 | 5.33 | -0.19 | -3.44 | 5.79 | 5.79 | 5.2 | 19468 |
| 1719614100 | 5.5199999 | -0.24 | -4.17 | 5.69 | 5.69 | 5.5199999 | 45743 |
| 1719527700 | 5.76 | 0.11 | 1.95 | 5.55 | 6 | 5.55 | 16778 |
| 1719441300 | 5.65 | 0.08 | 1.44 | 5.67 | 5.71 | 5.5199999 | 24262 |
| 1719354900 | 5.57 | -0.25 | -4.30 | 5.7 | 5.8099999 | 5.5101 | 30609 |
| 1719268500 | 5.82 | 0.13 | 2.28 | 5.63 | 5.967 | 5.63 | 33364 |
| 1719009300 | 5.69 | 0.01 | 0.18 | 5.61 | 6.08 | 5.61 | 33531 |
| 1718922900 | 5.68 | -0.04 | -0.70 | 5.61 | 5.89 | 5.61 | 46571 |
| 1718750100 | 5.72 | -0.2 | -3.38 | 5.92 | 5.92 | 5.67 | 39045 |
| 1718663700 | 5.92 | 0.15 | 2.60 | 5.68 | 6.14 | 5.68 | 24528 |
| 1718404500 | 5.7699999 | -0.06 | -1.03 | 5.83 | 6.18 | 5.7699999 | 23706 |
| 1718318100 | 5.83 | -0.2 | -3.32 | 6.16 | 6.16 | 5.71 | 29085 |
| 1718231700 | 6.03 | 0.07 | 1.17 | 5.95 | 6.155 | 5.7801 | 47258 |
| 1718145300 | 5.96 | -0.2 | -3.25 | 6.16 | 6.2374 | 5.8881 | 24199 |
| 1718058900 | 6.16 | -0.35 | -5.38 | 6.62 | 6.62 | 6.065 | 31205 |
| 1717799700 | 6.51 | -0.41 | -5.92 | 7 | 7.19 | 6 | 47431 |
| 1717713300 | 6.92 | -0.24 | -3.35 | 7.06 | 7.1237 | 6.5 | 61663 |
| 1717626900 | 7.16 | -0.2 | -2.72 | 7.48 | 7.48 | 7.01 | 18636 |
| 1717540500 | 7.36 | -0.13 | -1.74 | 7.37 | 7.48 | 7.12 | 36479 |
| 1717454100 | 7.49 | 0.33 | 4.61 | 7.25 | 7.55 | 7.05 | 24845 |
| 1717194900 | 7.16 | -0.28 | -3.76 | 7.41 | 7.63 | 7.095 | 31988 |
| 1717108500 | 7.44 | -0.06 | -0.80 | 7.55 | 7.75 | 7.215 | 63644 |
| 1717022100 | 7.5 | -0.4 | -5.06 | 7.71 | 7.9 | 7.5 | 29102 |
| 1716935700 | 7.9 | 0.34 | 4.50 | 7.78 | 7.9 | 7.57 | 101466 |
| 1716590100 | 7.56 | -1.98 | -20.75 | 9 | 9 | 6.8 | 353134 |
| 1716503700 | 9.5399999 | -0.14 | -1.45 | 9.67 | 9.85 | 9.09 | 10533 |
| 1716417300 | 9.68 | -0.29 | -2.91 | 9.85 | 9.95 | 9.6100999 | 5297 |
| 1716330900 | 9.97 | -0.18 | -1.77 | 9.83 | 10.1 | 9.81 | 2983 |
| 1716244500 | 10.15 | 0.3 | 3.05 | 9.69 | 10.17 | 9.69 | 13426 |
| 1715985300 | 9.85 | 0.15 | 1.55 | 9.56 | 9.89 | 9.52 | 5095 |
| 1715898900 | 9.7 | 0.31 | 3.30 | 9.5 | 9.8335 | 9.3 | 23620 |
| 1715812500 | 9.39 | -0.76 | -7.49 | 10.15 | 10.15 | 9.3 | 37677 |
| 1715726100 | 10.15 | -0.09 | -0.88 | 10.24 | 10.24 | 9.9 | 14619 |
| 1715639700 | 10.24 | 0.41 | 4.17 | 9.82 | 10.24 | 9.66 | 12369 |
| 1715380500 | 9.83 | 0.03 | 0.31 | 9.95 | 10.0694 | 9.6649999 | 13892 |
| 1715294100 | 9.8 | 0.14 | 1.45 | 9.5 | 9.96 | 9.5 | 8227 |
| 1715207700 | 9.66 | -0.05 | -0.51 | 9.63 | 9.9899 | 9.31 | 5826 |
| 1715121300 | 9.71 | -0.14 | -1.42 | 9.78 | 10.1 | 9.6701 | 23102 |
| 1715034900 | 9.85 | 0.23 | 2.39 | 9.6199999 | 10.05 | 9.595 | 18217 |
| 1714775700 | 9.6199999 | 0.28 | 3.00 | 9.35 | 9.76 | 9.35 | 24438 |
| 1714689300 | 9.34 | 0.03 | 0.27 | 9.31 | 9.545 | 9.31 | 17849 |
| 1714602900 | 9.315 | 0 | 0.05 | 9.49 | 9.69 | 9.31 | 27289 |
| 1714516500 | 9.31 | -0.06 | -0.59 | 9.31 | 9.6 | 9.31 | 13237 |
| 1714430100 | 9.365 | 0.02 | 0.16 | 9.35 | 9.5559999 | 9.11 | 145828 |
| 1714170900 | 9.35 | -0.58 | -5.84 | 9.86 | 9.86 | 9.3 | 205822 |
| 1714084500 | 9.93 | -0.31 | -3.03 | 9.6 | 10.2199 | 9.38 | 345373 |
| 1713998100 | 10.24 | 0.04 | 0.39 | 10.2399 | 10.24 | 9.69 | 15607 |
| 1713911700 | 10.2 | 0.36 | 3.66 | 10 | 10.2 | 9.8201 | 47472 |
| 1713825300 | 9.84 | 0.35 | 3.69 | 9.68 | 10.19 | 9.68 | 10585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
