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 )

0.2298 -0.0030 (-1.29%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 1.110 1.140 1.050 1.120 61,372 +0.01(+0.90%)
Mar 31, 2023 1.250 1.264 1.090 1.110 135,304 -0.09(-7.50%)
Mar 30, 2023 1.210 1.250 1.160 1.200 95,508 -0.05(-4.00%)
Mar 29, 2023 1.250 1.261 1.161 1.250 21,637 -0.04(-3.10%)
Mar 28, 2023 1.260 1.290 1.150 1.290 59,387 +0.00(+0.00%)
Mar 27, 2023 1.230 1.290 1.230 1.290 10,641 +0.04(+3.20%)
Mar 24, 2023 1.298 1.298 1.200 1.250 17,373 -0.03(-2.34%)
Mar 23, 2023 1.270 1.300 1.236 1.280 25,089 -0.02(-1.54%)
Mar 22, 2023 1.190 1.300 1.180 1.300 47,670 +0.13(+11.11%)
Mar 21, 2023 1.230 1.285 1.170 1.170 39,096 -0.08(-6.40%)
Mar 20, 2023 1.200 1.320 1.190 1.250 67,305 +0.01(+0.81%)
Mar 17, 2023 1.290 1.290 1.165 1.240 58,660 +0.02(+1.64%)
Mar 16, 2023 1.050 1.270 1.050 1.220 118,127 +0.16(+15.09%)
Mar 15, 2023 1.030 1.116 1.030 1.060 33,425 -0.03(-2.75%)
Mar 14, 2023 1.040 1.140 1.040 1.090 64,990 +0.02(+1.87%)
Mar 13, 2023 1.140 1.160 1.060 1.070 59,105 -0.07(-6.14%)
Mar 10, 2023 1.160 1.230 1.060 1.140 105,737 -0.03(-2.56%)
Mar 09, 2023 1.300 1.300 1.150 1.170 111,755 -0.06(-4.89%)
Mar 08, 2023 1.250 1.300 1.227 1.230 56,534 -0.04(-3.14%)
Mar 07, 2023 1.290 1.300 1.150 1.270 76,638 -0.02(-1.55%)
Mar 06, 2023 1.290 1.320 1.230 1.290 39,352 +0.03(+2.38%)
Mar 03, 2023 1.250 1.300 1.240 1.260 21,677 +0.02(+1.61%)
Mar 02, 2023 1.200 1.240 1.180 1.240 32,640 +0.04(+3.33%)
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.