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 )

0.2851 +0.0001 (+0.04%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 0.4100 0.4400 0.4000 0.4010 75,117 -0.01(-3.58%)
Dec 29, 2023 0.4200 0.4350 0.4000 0.4159 79,060 +0.00(+0.10%)
Dec 28, 2023 0.4261 0.4297 0.4100 0.4155 35,103 -0.01(-2.49%)
Dec 27, 2023 0.4400 0.4440 0.4131 0.4261 48,797 +0.01(+1.43%)
Dec 26, 2023 0.4200 0.4399 0.4132 0.4201 116,061 +0.00(+0.74%)
Dec 22, 2023 0.4200 0.4240 0.4028 0.4170 18,794 +0.02(+4.25%)
Dec 21, 2023 0.4400 0.4600 0.3880 0.4000 170,198 -0.05(-11.31%)
Dec 20, 2023 0.4500 0.4650 0.4500 0.4510 25,813 -0.01(-2.30%)
Dec 19, 2023 0.4531 0.4749 0.4400 0.4616 29,001 -0.01(-1.83%)
Dec 18, 2023 0.4659 0.4751 0.4659 0.4702 13,669 -0.01(-2.04%)
Dec 15, 2023 0.4900 0.5000 0.4800 0.4800 23,351 -0.01(-2.04%)
Dec 14, 2023 0.4700 0.4900 0.4418 0.4900 30,892 +0.01(+1.03%)
Dec 13, 2023 0.5000 0.5000 0.4700 0.4850 43,109 -0.02(-3.19%)
Dec 12, 2023 0.5163 0.5300 0.5000 0.5010 20,447 -0.02(-4.52%)
Dec 11, 2023 0.5201 0.5499 0.5171 0.5247 22,355 +0.00(+0.65%)
Dec 08, 2023 0.4999 0.5352 0.4900 0.5213 65,677 +0.02(+4.89%)
Dec 07, 2023 0.4850 0.5000 0.4801 0.4970 57,497 +0.02(+3.76%)
Dec 06, 2023 0.4700 0.4800 0.4600 0.4790 11,864 +0.00(+0.82%)
Dec 05, 2023 0.4551 0.4892 0.4450 0.4751 55,007 +0.01(+3.06%)
Dec 04, 2023 0.4713 0.4719 0.4400 0.4610 30,627 -0.01(-1.91%)
Dec 01, 2023 0.4700 0.4700 0.4371 0.4700 62,130 +0.00(+0.04%)
Nov 30, 2023 0.4736 0.4736 0.4249 0.4698 75,169 +0.02(+4.40%)
Nov 29, 2023 0.4544 0.4680 0.4404 0.4500 38,811 -0.00(-0.04%)
Nov 28, 2023 0.4700 0.4700 0.4461 0.4502 27,529 -0.01(-1.29%)
Nov 27, 2023 0.4626 0.4658 0.4481 0.4561 17,335 +0.02(+3.66%)
Nov 24, 2023 0.4295 0.4600 0.4250 0.4400 4,026 -0.00(-0.63%)
Nov 22, 2023 0.4899 0.4899 0.4170 0.4428 134,129 -0.01(-1.60%)
Nov 21, 2023 0.4301 0.4547 0.4200 0.4500 29,497 -0.01(-2.62%)
Nov 20, 2023 0.4149 0.4999 0.4075 0.4621 109,455 +0.02(+3.61%)
Nov 17, 2023 0.4100 0.4487 0.4005 0.4460 55,378 +0.03(+7.50%)
Nov 16, 2023 0.4400 0.4400 0.3801 0.4149 15,978 -0.01(-1.80%)
Nov 15, 2023 0.4000 0.4300 0.4000 0.4225 21,009 +0.00(+0.60%)
Nov 14, 2023 0.3800 0.4210 0.3800 0.4200 47,983 +0.03(+7.69%)
Nov 13, 2023 0.3800 0.4085 0.3800 0.3900 40,607 -0.00(-0.26%)
Nov 10, 2023 0.4100 0.4150 0.3800 0.3910 92,546 -0.00(-1.01%)
Nov 09, 2023 0.4249 0.4300 0.3900 0.3950 46,173 -0.03(-7.10%)
Nov 08, 2023 0.4300 0.4336 0.4000 0.4252 26,786 +0.01(+2.95%)
Nov 07, 2023 0.4310 0.4852 0.4074 0.4130 58,141 -0.03(-6.14%)
Nov 06, 2023 0.4657 0.4725 0.4400 0.4400 15,197 -0.01(-2.44%)
Nov 03, 2023 0.4400 0.4890 0.4400 0.4510 10,923 -0.02(-4.39%)
Nov 02, 2023 0.4601 0.4841 0.4601 0.4717 24,517 +0.00(+0.36%)
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.