Sharps Technology Inc (STSSW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.0509999 | -0.001032 | -1.98 | 0.0706 | 0.0706 | 0.0509999 | 21663 |
| 1727822100 | 0.052032 | 0.001232 | 2.43 | 0.052 | 0.0552 | 0.052 | 59286 |
| 1727735700 | 0.0508 | -0.016698 | -24.74 | 0.0656849 | 0.068 | 0.0506 | 24058 |
| 1727476500 | 0.067498 | -0.002802 | -3.99 | 0.05 | 0.0703 | 0.05 | 1002 |
| 1727390100 | 0.0703 | 0.0203 | 40.60 | 0.0704 | 0.0704 | 0.0703 | 800 |
| 1727303700 | 0.05 | -0.0289 | -36.63 | 0.0606 | 0.0606 | 0.0411 | 18690 |
| 1727217300 | 0.0789 | -0.02 | -20.22 | 0.095738 | 0.0968 | 0.0611 | 1590 |
| 1727130900 | 0.0989 | 0.0171 | 20.90 | 0.07652 | 0.0989 | 0.076 | 29121 |
| 1726871700 | 0.0818 | 0 | 0.00 | 0.0818 | 0.0818 | 0.0818 | 0 |
| 1726785300 | 0.0818 | 0.0121 | 17.36 | 0.0656 | 0.0818 | 0.0656 | 120 |
| 1726698900 | 0.0697 | 0 | 0.00 | 0.0697 | 0.0697 | 0.0697 | 10 |
| 1726612500 | 0.0697 | -0.0503 | -41.92 | 0.07 | 0.07 | 0.0603 | 2259 |
| 1726526100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 2500 |
| 1726266900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1726180500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 15 |
| 1726094100 | 0.12 | 0.04 | 50.00 | 0.0784 | 0.12 | 0.0619 | 2399 |
| 1726007700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 11 |
| 1725921300 | 0.08 | -0.0152 | -15.97 | 0.0955 | 0.0955 | 0.075 | 6862 |
| 1725662100 | 0.0952 | -0.0221 | -18.84 | 0.1093 | 0.1094 | 0.0952 | 1668 |
| 1725575700 | 0.1173 | -0.001751 | -1.47 | 0.13 | 0.13 | 0.117 | 1200 |
| 1725489300 | 0.119051 | 0.009051 | 8.23 | 0.12 | 0.12 | 0.101 | 6969 |
| 1725402900 | 0.11 | -0.002499 | -2.22 | 0.0945 | 0.1251 | 0.0944 | 8147 |
| 1725057300 | 0.112499 | 0.002499 | 2.27 | 0.0999 | 0.12 | 0.0999 | 1304 |
| 1724970900 | 0.11 | 0.02 | 22.22 | 0.09 | 0.11 | 0.09 | 9845 |
| 1724884500 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 4100 |
| 1724798100 | 0.1 | 0.0101001 | 11.23 | 0.082549 | 0.1 | 0.082549 | 3500 |
| 1724711700 | 0.0898999 | -0.0034 | -3.64 | 0.089 | 0.09 | 0.089 | 3495 |
| 1724452500 | 0.0932999 | 0.0185999 | 24.90 | 0.0898 | 0.0932999 | 0.0747 | 9788 |
| 1724366100 | 0.0747 | -0.0015 | -1.97 | 0.0762 | 0.0762 | 0.0747 | 4000 |
| 1724279700 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 25 |
| 1724193300 | 0.0762 | 0 | 0.00 | 0.0762 | 0.0762 | 0.0762 | 0 |
| 1724106900 | 0.0762 | -0.0048 | -5.93 | 0.0709999 | 0.0762 | 0.0709999 | 4670 |
| 1723847700 | 0.081 | 0.003475 | 4.48 | 0.081 | 0.081 | 0.081 | 100 |
| 1723761300 | 0.077525 | -0.012375 | -13.77 | 0.071101 | 0.0855009 | 0.071101 | 4000 |
| 1723674900 | 0.0898999 | -0.0001 | -0.11 | 0.09 | 0.09 | 0.0898999 | 4481 |
| 1723588500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723502100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 10 |
| 1723242900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723156500 | 0.09 | 0.0001001 | 0.11 | 0.0586 | 0.09 | 0.0586 | 4500 |
| 1723070100 | 0.0898999 | 0.0182999 | 25.56 | 0.0886 | 0.09 | 0.0886 | 8943 |
| 1722983700 | 0.0716 | -0.0206 | -22.34 | 0.0855 | 0.0886 | 0.0716 | 685 |
| 1722897300 | 0.0922 | 0.0022 | 2.44 | 0.072 | 0.0922 | 0.072 | 3836 |
| 1722638100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722551700 | 0.09 | 0 | 0.00 | 0.066 | 0.09 | 0.066 | 3161 |
| 1722465300 | 0.09 | 1.0E-6 | 0.00 | 0.0701 | 0.09 | 0.065 | 13798 |
| 1722378900 | 0.089999 | 0.018399 | 25.70 | 0.0716 | 0.09 | 0.069 | 118823 |
| 1722292500 | 0.0716 | 0.0016 | 2.29 | 0.0701 | 0.13 | 0.0701 | 5728 |
| 1722033300 | 0.07 | -0.0132 | -15.87 | 0.1098 | 0.12 | 0.07 | 2279 |
| 1721946900 | 0.0832 | 0.0152 | 22.35 | 0.10001 | 0.14 | 0.0832 | 84473 |
| 1721860500 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721774100 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721687700 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721428500 | 0.068 | 0 | 0.00 | 0.0978 | 0.0978 | 0.068 | 2 |
| 1721342100 | 0.068 | 0.0019 | 2.87 | 0.0821 | 0.0822 | 0.068 | 12923 |
| 1721255700 | 0.0661 | -0.0299 | -31.15 | 0.071476 | 0.1 | 0.0612 | 6516 |
| 1721169300 | 0.096 | 0.0135 | 16.36 | 0.095 | 0.097999 | 0.095 | 600 |
| 1721082900 | 0.0825 | 0.0015 | 1.85 | 0.065 | 0.09 | 0.065 | 5555 |
| 1720823700 | 0.081 | 0.0199 | 32.57 | 0.095 | 0.1571 | 0.08 | 282404 |
| 1720737300 | 0.0611 | -0.015899 | -20.65 | 0.061 | 0.0611 | 0.0601 | 2248 |
| 1720650900 | 0.076999 | -1.0E-6 | -0.00 | 0.0777 | 0.0777 | 0.076999 | 2712 |
| 1720564500 | 0.077 | 0.000189 | 0.25 | 0.077 | 0.077 | 0.077 | 1466 |
| 1720478100 | 0.076811 | 0.015511 | 25.30 | 0.076811 | 0.076811 | 0.076811 | 23974 |
| 1720218900 | 0.0613 | -0.0117 | -16.03 | 0.11 | 0.11 | 0.0611 | 16293 |
| 1720040640 | 0.073 | -0.0022 | -2.93 | 0.073 | 0.073 | 0.073 | 6095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
