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 )

0.3500 -0.0154 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3646 0.3689 0.3400 0.3500 2,218,754 -0.02(-4.21%)
Feb 13, 2025 0.3550 0.4100 0.3300 0.3654 4,918,374 -0.01(-2.01%)
Feb 12, 2025 0.3200 0.3980 0.3190 0.3729 6,456,767 +0.05(+15.70%)
Feb 11, 2025 0.3500 0.3530 0.3200 0.3223 1,458,643 -0.02(-6.03%)
Feb 10, 2025 0.3431 0.3500 0.3190 0.3430 1,613,149 +0.01(+3.59%)
Feb 07, 2025 0.3747 0.3747 0.3257 0.3311 1,868,326 -0.04(-11.47%)
Feb 06, 2025 0.3501 0.3888 0.3500 0.3740 2,964,242 +0.01(+2.10%)
Feb 05, 2025 0.3100 0.4250 0.3060 0.3663 13,132,097 +0.05(+17.07%)
Feb 04, 2025 0.3200 0.3471 0.3079 0.3129 3,375,545 -0.01(-1.97%)
Feb 03, 2025 0.3848 0.3848 0.3000 0.3192 5,566,799 -0.07(-18.36%)
Jan 31, 2025 0.4000 0.4190 0.3816 0.3910 4,045,920 -0.01(-3.46%)
Jan 30, 2025 0.3782 0.4080 0.3373 0.4050 5,761,083 +0.03(+7.09%)
Jan 29, 2025 0.4550 0.4571 0.3607 0.3782 9,975,235 -0.09(-18.91%)
Jan 28, 2025 0.4540 0.4900 0.4135 0.4664 20,758,508 -0.99(-68.05%)
Jan 27, 2025 1.640 1.730 1.380 1.460 104,389 -0.19(-11.52%)
Jan 24, 2025 1.780 1.820 1.640 1.650 144,755 -0.09(-5.17%)
Jan 23, 2025 1.880 1.880 1.640 1.740 145,149 -0.14(-7.45%)
Jan 22, 2025 1.880 1.910 1.820 1.880 14,357 +0.00(+0.00%)
Jan 21, 2025 1.860 1.914 1.830 1.880 18,896 +0.03(+1.62%)
Jan 17, 2025 1.850 1.910 1.830 1.850 20,542 -0.03(-1.60%)
Jan 16, 2025 1.900 1.940 1.792 1.880 26,632 -0.03(-1.57%)
Jan 15, 2025 1.960 1.982 1.820 1.910 45,237 -0.03(-1.55%)
Jan 14, 2025 2.020 2.020 1.930 1.940 18,463 -0.08(-3.96%)
Jan 13, 2025 2.030 2.060 1.900 2.020 45,874 -0.04(-1.94%)
Jan 10, 2025 2.080 2.100 2.050 2.060 13,677 -0.07(-3.29%)
Jan 08, 2025 2.240 2.240 2.060 2.130 97,802 -0.10(-4.48%)
Jan 07, 2025 2.250 2.252 2.100 2.230 27,670 +0.03(+1.36%)
Jan 06, 2025 2.300 2.300 2.187 2.200 42,278 -0.02(-0.90%)
Jan 03, 2025 2.180 2.270 2.130 2.220 31,976 +0.11(+5.21%)
Jan 02, 2025 2.060 2.171 2.039 2.110 37,672 +0.05(+2.43%)
Dec 31, 2024 2.060 0 +0.03(+1.48%)
Dec 30, 2024 1.950 2.090 1.860 2.030 108,215 +0.06(+3.05%)
Dec 27, 2024 1.980 2.020 1.910 1.970 33,049 -0.04(-1.99%)
Dec 26, 2024 2.070 2.070 1.960 2.010 69,301 +0.00(+0.00%)
Dec 24, 2024 1.860 2.020 1.850 2.010 34,827 +0.16(+8.65%)
Dec 23, 2024 1.880 1.957 1.850 1.850 22,007 -0.03(-1.60%)
Dec 20, 2024 1.890 1.930 1.810 1.880 61,312 -0.04(-2.08%)
Dec 19, 2024 1.960 1.960 1.820 1.920 37,932 -0.05(-2.54%)
Dec 18, 2024 2.060 2.110 1.920 1.970 69,342 -0.09(-4.37%)
Dec 17, 2024 2.080 2.110 2.038 2.060 37,410 -0.06(-2.83%)
Dec 16, 2024 2.060 2.140 1.970 2.120 55,197 +0.08(+3.92%)
Dec 13, 2024 1.990 2.150 1.949 2.040 101,624 +0.05(+2.51%)
Dec 12, 2024 2.000 2.100 1.920 1.990 70,197 -0.07(-3.40%)
Dec 11, 2024 2.030 2.130 1.990 2.060 98,345 +0.07(+3.52%)
Dec 10, 2024 1.940 2.180 1.930 1.990 108,370 +0.06(+3.11%)
Dec 09, 2024 2.010 2.010 1.810 1.930 233,699 -0.08(-3.98%)
Dec 06, 2024 1.850 2.140 1.850 2.010 392,721 -0.04(-1.95%)
Dec 05, 2024 2.160 2.280 1.700 2.050 5,378,199 +0.10(+5.13%)
Dec 04, 2024 2.180 2.284 1.910 1.950 220,573 -0.21(-9.72%)
Dec 03, 2024 2.800 2.940 2.100 2.160 497,942 -1.19(-35.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.