Sensus Healthcare Inc (SRTS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.934579439252 | 5.35 | 5.4733 | 5.08 | 103091 | 5.21744783 | CS |
| 4 | -0.66 | -11.0738255034 | 5.96 | 6.37 | 5 | 252055 | 5.57675012 | CS |
| 12 | 1.45 | 37.6623376623 | 3.85 | 6.55 | 3.09 | 589017 | 5.2320581 | CS |
| 26 | 2.83 | 114.574898785 | 2.47 | 6.55 | 2.15 | 357689 | 4.87425973 | CS |
| 52 | 2.36 | 80.2721088435 | 2.94 | 6.55 | 1.79 | 219814 | 4.47897894 | CS |
| 156 | 1.01 | 23.5431235431 | 4.29 | 15.25 | 1.79 | 241961 | 7.27704652 | CS |
| 260 | -0.36 | -6.36042402827 | 5.66 | 15.25 | 1.7603 | 178370 | 6.69803386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 5.23 | 0.04 | 0.77 | 5.16 | 5.3 | 5.1 | 89959 |
| 1718922900 | 5.19 | 0.03 | 0.58 | 5.14 | 5.2599 | 5.08 | 101936 |
| 1718750100 | 5.16 | -0.06 | -1.15 | 5.22 | 5.4 | 5.1353 | 87215 |
| 1718663700 | 5.22 | -0.08 | -1.51 | 5.35 | 5.39 | 5.1 | 132730 |
| 1718404500 | 5.3 | -0.08 | -1.49 | 5.35 | 5.4733 | 5.21 | 90482 |
| 1718318100 | 5.38 | -0.07 | -1.28 | 5.44 | 5.5717 | 5 | 568324 |
| 1718231700 | 5.45 | -0.25 | -4.39 | 5.75 | 5.85 | 5.4 | 190196 |
| 1718145300 | 5.7 | 0.22 | 4.01 | 5.5 | 5.825 | 5.405 | 144401 |
| 1718058900 | 5.48 | -0.03 | -0.54 | 5.5 | 5.65 | 5.28 | 297187 |
| 1717799700 | 5.51 | -0.55 | -9.08 | 5.8882 | 6.0699 | 5.469 | 481539 |
| 1717713300 | 6.0599999 | 0.32 | 5.57 | 5.74 | 6.37 | 5.74 | 547476 |
| 1717626900 | 5.74 | 0.25 | 4.46 | 5.54 | 5.74 | 5.4349999 | 208143 |
| 1717540500 | 5.495 | -0.01 | -0.09 | 5.5 | 5.7699999 | 5.4101 | 125306 |
| 1717454100 | 5.5 | 0.08 | 1.48 | 5.38 | 5.6844 | 5.29 | 178137 |
| 1717194900 | 5.42 | -0.24 | -4.24 | 5.66 | 5.698 | 5.4 | 149350 |
| 1717108500 | 5.66 | 0.02 | 0.35 | 5.65 | 5.85 | 5.53 | 129902 |
| 1717022100 | 5.64 | 0.23 | 4.25 | 5.41 | 5.7798999 | 5.41 | 168142 |
| 1716935700 | 5.41 | -0.69 | -11.31 | 6.17 | 6.19 | 5.26 | 631187 |
| 1716590100 | 6.1 | 0.18 | 3.04 | 5.96 | 6.3 | 5.83 | 305336 |
| 1716503700 | 5.92 | 0.09 | 1.54 | 5.83 | 6.13 | 5.7568 | 176820 |
| 1716417300 | 5.83 | -0.11 | -1.85 | 6.1 | 6.12 | 5.7817999 | 255890 |
| 1716330900 | 5.94 | -0.32 | -5.11 | 6.26 | 6.44 | 5.7699999 | 386659 |
| 1716244500 | 6.26 | 0.33 | 5.56 | 5.97 | 6.34 | 5.93 | 370258 |
| 1715985300 | 5.93 | -0.49 | -7.63 | 6.43 | 6.55 | 5.8301 | 380374 |
| 1715898900 | 6.42 | 0.28 | 4.56 | 6.14 | 6.45 | 6 | 447237 |
| 1715812500 | 6.14 | 0.84 | 15.85 | 5.26 | 6.205 | 5.25 | 878800 |
| 1715726100 | 5.3 | -0.1 | -1.85 | 5.15 | 5.7 | 5.15 | 683557 |
| 1715639700 | 5.4 | 0.11 | 2.08 | 5.37 | 5.85 | 5.11 | 2233787 |
| 1715380500 | 5.29 | 1.48 | 38.85 | 4.82 | 5.45 | 4.37 | 19734712 |
| 1715294100 | 3.81 | -0.02 | -0.52 | 3.9 | 3.9309 | 3.69 | 912974 |
| 1715207700 | 3.83 | 0.05 | 1.32 | 3.77 | 3.93 | 3.68 | 158107 |
| 1715121300 | 3.78 | 0.02 | 0.53 | 3.8 | 4.2 | 3.77 | 261029 |
| 1715034900 | 3.76 | 0.11 | 3.01 | 3.68 | 3.91 | 3.61 | 101216 |
| 1714775700 | 3.65 | -0.21 | -5.44 | 3.99 | 3.9999 | 3.53 | 175157 |
| 1714689300 | 3.86 | 0.25 | 6.93 | 3.58 | 3.9 | 3.475 | 178170 |
| 1714602900 | 3.61 | -0.15 | -3.99 | 3.76 | 3.76 | 3.53 | 72070 |
| 1714516500 | 3.76 | 0.37 | 10.91 | 3.41 | 3.807 | 3.41 | 184565 |
| 1714430100 | 3.39 | -0.02 | -0.59 | 3.42 | 3.55 | 3.35 | 33734 |
| 1714170900 | 3.41 | 0.08 | 2.40 | 3.35 | 3.46 | 3.35 | 47636 |
| 1714084500 | 3.33 | 0.05 | 1.52 | 3.375 | 3.48 | 3.325 | 22972 |
| 1713998100 | 3.2799999 | -0.12 | -3.53 | 3.54 | 3.54 | 3.27 | 22526 |
| 1713911700 | 3.4 | 0.01 | 0.29 | 3.4 | 3.55 | 3.32 | 70805 |
| 1713825300 | 3.39 | 0.1 | 3.04 | 3.33 | 3.42 | 3.16 | 35655 |
| 1713566100 | 3.29 | 0.04 | 1.23 | 3.25 | 3.39 | 3.24 | 93321 |
| 1713479700 | 3.25 | 0 | 0.00 | 3.37 | 3.37 | 3.22 | 35445 |
| 1713393300 | 3.25 | 0.05 | 1.56 | 3.21 | 3.2599999 | 3.13 | 111702 |
| 1713306900 | 3.2 | 0 | 0.00 | 3.2 | 3.2599999 | 3.09 | 80638 |
| 1713220500 | 3.2 | -0.18 | -5.33 | 3.34 | 3.5995 | 3.17 | 193079 |
| 1712961300 | 3.38 | 0.24 | 7.64 | 3.17 | 3.38 | 3.17 | 140274 |
| 1712874900 | 3.14 | -0.21 | -6.27 | 3.4 | 3.4 | 3.13 | 48815 |
| 1712788500 | 3.35 | -0.1 | -2.90 | 3.45 | 3.47 | 3.31 | 86393 |
| 1712702100 | 3.45 | -0.13 | -3.63 | 3.6 | 3.61 | 3.34 | 75883 |
| 1712615700 | 3.58 | 0.13 | 3.77 | 3.45 | 3.68 | 3.33 | 60291 |
| 1712356500 | 3.45 | 0.01 | 0.29 | 3.45 | 3.5 | 3.35 | 38040 |
| 1712270100 | 3.44 | -0.1 | -2.82 | 3.54 | 3.65 | 3.44 | 34975 |
| 1712183700 | 3.54 | 0.07 | 2.02 | 3.43 | 3.59 | 3.4 | 32379 |
| 1712097300 | 3.47 | -0.32 | -8.44 | 3.52 | 3.58 | 3.2 | 86450 |
| 1712010900 | 3.79 | -0.01 | -0.26 | 3.85 | 3.99 | 3.65 | 94575 |
| 1711665300 | 3.8 | -0.12 | -3.06 | 3.87 | 3.93 | 3.8 | 51211 |
| 1711578900 | 3.92 | -0.07 | -1.75 | 3.99 | 4.0199999 | 3.9 | 46076 |
| 1711492500 | 3.99 | 0.23 | 6.12 | 3.77 | 4.01 | 3.77 | 174572 |
| 1711406100 | 3.76 | -0.01 | -0.27 | 3.77 | 3.8 | 3.65 | 104085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
