Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Technology Inc. - Common Stock (NQ: STSS )

0.2101 +0.0201 (+10.58%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 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 (%)
Jun 30, 2023 0.8000 0.8050 0.7510 0.7899 119,784 -0.02(-2.47%)
Jun 29, 2023 0.7771 0.8100 0.7481 0.8099 46,173 +0.04(+4.80%)
Jun 28, 2023 0.7800 0.7975 0.7643 0.7728 26,206 -0.02(-2.05%)
Jun 27, 2023 0.7850 0.7980 0.7600 0.7890 89,383 -0.01(-0.75%)
Jun 26, 2023 0.8181 0.8341 0.7810 0.7950 74,622 -0.04(-5.36%)
Jun 23, 2023 0.8800 0.8800 0.8100 0.8400 72,856 -0.02(-2.33%)
Jun 22, 2023 0.8800 0.8800 0.8267 0.8600 42,278 +0.03(+3.63%)
Jun 21, 2023 0.8100 0.8299 0.7800 0.8299 70,202 -0.00(-0.02%)
Jun 20, 2023 0.8600 0.8650 0.8110 0.8301 37,848 +0.00(+0.01%)
Jun 16, 2023 0.8551 0.8816 0.8300 0.8300 73,703 -0.05(-5.85%)
Jun 15, 2023 0.8475 0.8816 0.8335 0.8816 38,503 +0.04(+4.18%)
Jun 14, 2023 0.9100 0.9100 0.8350 0.8462 97,654 -0.05(-5.95%)
Jun 13, 2023 0.9100 0.9100 0.8551 0.8997 59,673 +0.01(+1.09%)
Jun 12, 2023 0.8900 0.9279 0.7840 0.8900 468,449 +0.02(+2.10%)
Jun 09, 2023 0.9501 0.9632 0.8550 0.8717 265,580 -0.07(-7.27%)
Jun 08, 2023 0.9511 0.9999 0.9390 0.9400 153,890 -0.02(-1.83%)
Jun 07, 2023 0.9652 0.9800 0.9330 0.9575 51,880 +0.02(+2.29%)
Jun 06, 2023 0.9500 0.9883 0.9330 0.9361 101,864 -0.02(-2.50%)
Jun 05, 2023 1.010 1.050 0.9513 0.9601 118,545 -0.04(-3.87%)
Jun 02, 2023 1.024 1.024 0.9454 0.9988 255,017 +0.01(+0.89%)
Jun 01, 2023 0.9900 1.030 0.9300 0.9900 122,312 +0.01(+1.02%)
May 31, 2023 0.9513 1.000 0.9513 0.9800 44,101 +0.01(+0.54%)
May 30, 2023 0.9500 1.050 0.9409 0.9747 566,918 -0.01(-0.54%)
May 26, 2023 1.030 1.030 0.9500 0.9800 198,152 -0.05(-4.85%)
May 25, 2023 1.120 1.130 1.030 1.030 92,968 -0.06(-5.50%)
May 24, 2023 1.010 1.150 0.9500 1.090 298,763 +0.08(+7.92%)
May 23, 2023 0.9863 1.020 0.9700 1.010 95,927 +0.03(+3.58%)
May 22, 2023 0.9699 1.000 0.9441 0.9751 157,638 +0.03(+3.72%)
May 19, 2023 0.9572 0.9798 0.9255 0.9401 114,803 -0.02(-2.07%)
May 18, 2023 0.9600 0.9700 0.9300 0.9600 143,304 -0.01(-0.63%)
May 17, 2023 0.9700 0.9925 0.9300 0.9661 327,902 -0.02(-1.62%)
May 16, 2023 1.010 1.060 0.9800 0.9820 243,775 -0.08(-7.36%)
May 15, 2023 0.9100 1.090 0.9074 1.060 548,327 +0.03(+2.91%)
May 12, 2023 1.080 1.095 0.9011 1.030 959,525 -0.10(-8.85%)
May 11, 2023 1.030 1.250 1.020 1.130 2,487,370 -0.04(-3.42%)
May 10, 2023 1.200 1.580 1.110 1.170 42,635,872 +0.20(+20.20%)
May 09, 2023 0.8100 1.130 0.7601 0.9734 7,509,889 +0.17(+21.16%)
May 08, 2023 0.8000 0.8360 0.7921 0.8034 28,789 +0.01(+1.70%)
May 05, 2023 0.7999 0.8692 0.7801 0.7900 151,066 -0.01(-1.25%)
May 04, 2023 0.8499 0.8499 0.7900 0.8000 105,442 -0.04(-4.76%)
May 03, 2023 0.8310 0.8402 0.8050 0.8400 99,858 +0.00(+0.00%)
May 02, 2023 0.8800 0.8830 0.8201 0.8400 71,714 -0.06(-6.52%)
May 01, 2023 0.8600 0.9005 0.8251 0.8986 105,792 +0.05(+5.72%)
Apr 28, 2023 0.8400 0.8501 0.8001 0.8500 61,938 +0.03(+3.63%)
Apr 27, 2023 0.7800 0.8400 0.7800 0.8202 103,195 +0.02(+2.27%)
Apr 26, 2023 1.000 1.000 0.7800 0.8020 218,280 -0.13(-13.77%)
Apr 25, 2023 1.060 1.100 0.9300 0.9301 91,945 -0.06(-6.05%)
Apr 24, 2023 1.150 1.170 0.9900 0.9900 107,094 -0.18(-15.20%)
Apr 21, 2023 1.170 1.170 1.150 1.167 6,291 -0.01(-1.06%)
Apr 20, 2023 1.200 1.203 1.150 1.180 18,105 -0.07(-5.61%)
Apr 19, 2023 1.230 1.265 1.165 1.250 18,148 +0.07(+5.93%)
Apr 18, 2023 1.170 1.190 1.130 1.180 21,674 +0.01(+0.85%)
Apr 17, 2023 1.260 1.270 1.170 1.170 48,107 -0.10(-7.91%)
Apr 14, 2023 1.230 1.290 1.230 1.270 31,737 -0.01(-0.74%)
Apr 13, 2023 1.250 1.290 1.250 1.280 14,564 -0.01(-0.78%)
Apr 12, 2023 1.270 1.300 1.260 1.290 27,100 +0.01(+0.81%)
Apr 11, 2023 1.230 1.280 1.200 1.280 18,494 +0.05(+4.04%)
Apr 10, 2023 1.230 1.246 1.190 1.230 33,063 +0.01(+0.82%)
Apr 06, 2023 1.200 1.250 1.130 1.220 61,084 +0.06(+5.17%)
Apr 05, 2023 1.120 1.190 1.080 1.160 79,110 +0.03(+2.65%)
Apr 04, 2023 1.210 1.210 1.080 1.130 75,208 +0.01(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.