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 )

0.2099 -0.0101 (-4.59%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 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 +0.08(+9.73%)
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.