Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Seastar Medical (ICU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.9102 0.92 0.8712 0.9017 35,058
18th Sep 2025 (Thu) 0.877 0.90 0.877 0.90 41,117
17th Sep 2025 (Wed) 0.9098 0.9392 0.86 0.8623 91,016
16th Sep 2025 (Tue) 0.855 0.89 0.8409 0.885 74,309
15th Sep 2025 (Mon) 0.8887 0.8887 0.825 0.8433 136,192
12th Sep 2025 (Fri) 0.8812 0.8817 0.844 0.8703 64,815
11th Sep 2025 (Thu) 0.85 0.8968 0.8498 0.8844 18,630
10th Sep 2025 (Wed) 0.8996 0.9027 0.8696 0.8699 74,365
9th Sep 2025 (Tue) 0.8253 0.875 0.8253 0.8753 32,363
8th Sep 2025 (Mon) 0.8001 0.8553 0.7923 0.8369 20,473
5th Sep 2025 (Fri) 0.8177 0.825 0.7861 0.7948 37,355
4th Sep 2025 (Thu) 0.864 0.864 0.791 0.819 91,212
3rd Sep 2025 (Wed) 0.9203 0.9218 0.8373 0.864 138,302
2nd Sep 2025 (Tue) 0.92 0.945 0.8621 0.9157 150,846
1st Sep 2025 (Mon) 0.8448 0.9445 0.8448 0.9161 115,799
29th Aug 2025 (Fri) 0.8448 0.9445 0.8448 0.9161 115,799
28th Aug 2025 (Thu) 0.84 0.855 0.8083 0.846 62,493
27th Aug 2025 (Wed) 0.86 0.8752 0.8478 0.8477 79,576
26th Aug 2025 (Tue) 0.8817 0.9067 0.8445 0.8991 127,738
25th Aug 2025 (Mon) 0.80 0.90 0.792 0.8891 145,353
22nd Aug 2025 (Fri) 0.7875 0.80 0.7866 0.80 40,025
21st Aug 2025 (Thu) 0.7926 0.8051 0.7877 0.80 38,664
20th Aug 2025 (Wed) 0.7933 0.8017 0.7675 0.7997 45,153
19th Aug 2025 (Tue) 0.82 0.82 0.7605 0.80 194,307
18th Aug 2025 (Mon) 0.8387 0.8428 0.8167 0.8296 41,409
15th Aug 2025 (Fri) 0.842 0.8489 0.79 0.8039 217,658
14th Aug 2025 (Thu) 0.76 0.9332 0.7292 0.88 303,102
13th Aug 2025 (Wed) 0.73 0.73 0.65 0.7274 42,357
12th Aug 2025 (Tue) 0.77 0.7708 0.701 0.73 44,406
11th Aug 2025 (Mon) 0.7398 0.7989 0.7128 0.778 78,908
8th Aug 2025 (Fri) 0.8002 0.8002 0.7612 0.7765 65,837
7th Aug 2025 (Thu) 0.7528 0.805 0.7528 0.79 64,130
6th Aug 2025 (Wed) 0.769 0.8048 0.763 0.801 78,696
5th Aug 2025 (Tue) 0.729 0.7604 0.7007 0.7484 85,545
4th Aug 2025 (Mon) 0.6594 0.698 0.6594 0.6974 134,870
1st Aug 2025 (Fri) 0.6158 0.6428 0.55 0.6552 225,886
31st Jul 2025 (Thu) 0.80 0.93 0.535 0.6088 745,045
30th Jul 2025 (Wed) 0.7225 0.805 0.7154 0.7842 87,631
29th Jul 2025 (Tue) 0.7468 0.7468 0.69 0.7155 129,689
28th Jul 2025 (Mon) 0.7547 0.77 0.74 0.759 96,640
25th Jul 2025 (Fri) 0.795 0.8006 0.75 0.7709 82,243
24th Jul 2025 (Thu) 0.7304 0.81 0.73 0.779 180,025
23rd Jul 2025 (Wed) 0.72 0.8179 0.70 0.741 212,094
22nd Jul 2025 (Tue) 0.755 0.785 0.6905 0.7662 3,971,780
FTSE 100 Latest
Value9,216.67
Change-11.44