Skip to main content

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

0.3420 -0.0036 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3400 0.3578 0.3210 0.3456 94,810 -0.00(-0.60%)
Mar 26, 2024 0.2910 0.3716 0.2910 0.3477 740,076 +0.06(+19.08%)
Mar 25, 2024 0.2925 0.3000 0.2827 0.2920 49,995 -0.00(-0.21%)
Mar 22, 2024 0.2891 0.2954 0.2770 0.2926 132,963 +0.00(+0.21%)
Mar 21, 2024 0.3090 0.3139 0.2751 0.2920 1,543,267 -0.03(-10.32%)
Mar 20, 2024 0.3097 0.3384 0.3009 0.3256 319,813 +0.02(+7.46%)
Mar 19, 2024 0.3067 0.3120 0.3000 0.3030 36,130 -0.01(-1.69%)
Mar 18, 2024 0.3279 0.3300 0.3001 0.3082 69,763 -0.01(-3.69%)
Mar 15, 2024 0.3123 0.3384 0.2990 0.3200 177,757 +0.02(+6.63%)
Mar 14, 2024 0.3010 0.3097 0.2900 0.3001 65,175 -0.01(-3.22%)
Mar 13, 2024 0.3000 0.3300 0.3010 0.3101 31,922 +0.01(+3.02%)
Mar 12, 2024 0.3120 0.3400 0.3002 0.3010 59,723 -0.02(-5.94%)
Mar 11, 2024 0.3560 0.3632 0.3194 0.3200 154,065 -0.03(-8.62%)
Mar 08, 2024 0.3470 0.3657 0.3331 0.3502 83,528 -0.01(-1.74%)
Mar 07, 2024 0.3900 0.3955 0.3299 0.3564 312,441 -0.03(-7.55%)
Mar 06, 2024 0.3800 0.3901 0.3800 0.3855 12,446 -0.00(-0.08%)
Mar 05, 2024 0.3900 0.3900 0.3818 0.3858 36,789 -0.00(-1.08%)
Mar 04, 2024 0.4041 0.4041 0.3700 0.3900 56,211 +0.01(+1.33%)
Mar 01, 2024 0.3900 0.3999 0.3632 0.3849 36,946 +0.00(+0.26%)
Feb 29, 2024 0.3790 0.4199 0.3770 0.3839 94,487 -0.01(-1.56%)
Feb 28, 2024 0.3680 0.4400 0.3680 0.3900 260,785 +0.02(+5.38%)
Feb 27, 2024 0.3600 0.3800 0.3400 0.3701 78,444 +0.02(+5.50%)
Feb 26, 2024 0.3576 0.3615 0.3400 0.3508 43,508 +0.00(+0.23%)
Feb 23, 2024 0.3650 0.3890 0.3411 0.3500 120,456 -0.01(-3.05%)
Feb 22, 2024 0.4000 0.4000 0.3521 0.3610 208,645 -0.03(-6.84%)
Feb 21, 2024 0.3400 0.3988 0.3400 0.3875 338,510 +0.05(+15.33%)
Feb 20, 2024 0.3248 0.3444 0.3100 0.3360 133,608 +0.02(+6.50%)
Feb 16, 2024 0.2900 0.3565 0.2900 0.3155 494,397 +0.02(+8.38%)
Feb 15, 2024 0.2900 0.2950 0.2750 0.2911 76,863 +0.00(+0.87%)
Feb 14, 2024 0.2945 0.2945 0.2705 0.2886 61,846 -0.01(-2.00%)
Feb 13, 2024 0.3009 0.3100 0.2850 0.2945 35,865 -0.01(-3.44%)
Feb 12, 2024 0.2830 0.3100 0.2810 0.3050 87,860 +0.01(+3.39%)
Feb 09, 2024 0.3000 0.3000 0.2810 0.2950 91,338 +0.01(+1.76%)
Feb 08, 2024 0.2750 0.3000 0.2750 0.2899 97,881 +0.01(+5.23%)
Feb 07, 2024 0.3000 0.3000 0.2701 0.2755 323,782 -0.02(-6.96%)
Feb 06, 2024 0.3230 0.3281 0.2750 0.2961 1,023,433 -0.01(-3.30%)
Feb 05, 2024 0.3300 0.3393 0.3000 0.3062 474,278 -0.03(-8.10%)
Feb 02, 2024 0.4180 0.4200 0.3332 0.3332 664,113 -0.08(-18.73%)
Feb 01, 2024 0.3800 0.4100 0.3700 0.4100 454,632 +0.03(+8.61%)
Jan 31, 2024 0.3445 0.3915 0.3445 0.3775 186,905 +0.02(+5.92%)
Jan 30, 2024 0.3296 0.3750 0.3201 0.3564 192,753 +0.02(+4.82%)
Jan 29, 2024 0.3300 0.3400 0.3201 0.3400 33,910 +0.01(+3.37%)
Jan 26, 2024 0.3048 0.3326 0.3041 0.3289 166,301 +0.02(+7.91%)
Jan 25, 2024 0.3003 0.3094 0.3003 0.3048 27,603 +0.00(+1.50%)
Jan 24, 2024 0.3075 0.3149 0.3001 0.3003 21,165 -0.01(-2.34%)
Jan 23, 2024 0.3225 0.3225 0.3057 0.3075 141,543 -0.01(-1.60%)
Jan 22, 2024 0.3141 0.3156 0.3001 0.3125 19,843 -0.00(-0.98%)
Jan 19, 2024 0.3100 0.3200 0.3007 0.3156 78,658 -0.01(-2.29%)
Jan 18, 2024 0.3161 0.3301 0.3135 0.3230 105,072 +0.01(+2.22%)
Jan 17, 2024 0.3210 0.3350 0.3000 0.3160 66,234 -0.01(-2.80%)
Jan 16, 2024 0.3600 0.3448 0.3250 0.3251 54,872 -0.01(-1.75%)
Jan 12, 2024 0.3600 0.3600 0.3300 0.3309 62,297 -0.01(-3.10%)
Jan 11, 2024 0.3664 0.3664 0.3300 0.3415 173,268 -0.01(-3.75%)
Jan 10, 2024 0.3600 0.3600 0.3506 0.3548 27,200 -0.01(-1.44%)
Jan 09, 2024 0.4000 0.4012 0.3505 0.3600 309,001 -0.04(-9.16%)
Jan 08, 2024 0.3950 0.4100 0.3950 0.3963 262,111 -0.05(-11.93%)
Jan 05, 2024 0.4126 0.4500 0.3951 0.4500 1,973,228 +0.05(+12.58%)
Jan 04, 2024 0.3998 0.4126 0.3901 0.3997 46,634 +0.00(+0.00%)
Jan 03, 2024 0.3900 0.4000 0.3900 0.3997 111,386 -0.00(-0.32%)
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.