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 )

0.2143 +0.0242 (+12.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 0.8240 0.8499 0.8110 0.8310 45,992 -0.01(-1.02%)
Jul 28, 2023 0.8000 0.8400 0.8000 0.8396 20,776 +0.04(+4.95%)
Jul 27, 2023 0.8493 0.8500 0.8000 0.8000 50,123 -0.05(-5.39%)
Jul 26, 2023 0.8500 0.8699 0.8300 0.8456 21,528 -0.00(-0.40%)
Jul 25, 2023 0.8530 0.8900 0.8122 0.8490 37,618 -0.02(-1.87%)
Jul 24, 2023 0.8900 0.8900 0.8300 0.8652 31,970 -0.00(-0.08%)
Jul 21, 2023 0.8530 0.9000 0.8500 0.8659 54,589 -0.01(-1.14%)
Jul 20, 2023 0.9000 0.9100 0.8100 0.8759 48,991 -0.02(-2.68%)
Jul 19, 2023 0.9300 0.9300 0.8700 0.9000 61,500 +0.01(+1.12%)
Jul 18, 2023 0.9300 0.9300 0.8800 0.8900 25,814 -0.01(-1.10%)
Jul 17, 2023 0.9400 0.9400 0.8767 0.8999 10,359 -0.02(-1.88%)
Jul 14, 2023 0.8900 0.9399 0.8900 0.9171 29,449 +0.04(+3.97%)
Jul 13, 2023 0.9100 0.9100 0.8600 0.8821 71,023 -0.02(-1.68%)
Jul 12, 2023 0.8764 0.9100 0.8556 0.8972 58,627 +0.02(+2.76%)
Jul 11, 2023 0.9000 0.9000 0.8500 0.8731 57,882 -0.01(-0.78%)
Jul 10, 2023 0.8250 0.9088 0.8119 0.8800 69,311 +0.04(+5.20%)
Jul 07, 2023 0.8501 0.8650 0.7902 0.8365 48,942 -0.01(-1.59%)
Jul 06, 2023 0.7800 0.8594 0.7801 0.8500 206,263 +0.07(+8.97%)
Jul 05, 2023 0.7900 0.7995 0.7697 0.7800 65,159 +0.01(+0.67%)
Jul 03, 2023 0.7654 0.7900 0.7111 0.7748 53,078 -0.02(-1.91%)
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%)
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.