Sensus Healthcare Inc (SRTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.94736842105 | 6.08 | 6.68 | 5.58 | 151610 | 6.03899029 | CS |
| 4 | 1.37 | 27.6767676768 | 4.95 | 6.68 | 4.66 | 155580 | 5.6176101 | CS |
| 12 | 2.91 | 85.3372434018 | 3.41 | 6.68 | 3.41 | 619830 | 5.33937382 | CS |
| 26 | 3.02 | 91.5151515152 | 3.3 | 6.68 | 2.91 | 366788 | 5.00634476 | CS |
| 52 | 3.23 | 104.530744337 | 3.09 | 6.68 | 1.79 | 222444 | 4.60388219 | CS |
| 156 | 2.58 | 68.9839572193 | 3.74 | 15.25 | 1.79 | 245530 | 7.26550648 | CS |
| 260 | 0.94 | 17.4721189591 | 5.38 | 15.25 | 1.7603 | 180599 | 6.68350924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 6.34 | 0.34 | 5.67 | 6.09 | 6.49 | 6.0601 | 233395 |
| 1721428500 | 6 | 0.09 | 1.52 | 5.965 | 6.1 | 5.84 | 121526 |
| 1721342100 | 5.91 | 0.11 | 1.90 | 5.86 | 6.03 | 5.7699999 | 94238 |
| 1721255700 | 5.8 | -0.19 | -3.17 | 5.825 | 5.85 | 5.58 | 201197 |
| 1721169300 | 5.99 | -0.04 | -0.66 | 6.08 | 6.1 | 5.9 | 107693 |
| 1721082900 | 6.03 | -0.14 | -2.27 | 6.17 | 6.25 | 5.885 | 245663 |
| 1720823700 | 6.17 | 0.48 | 8.44 | 5.8 | 6.32 | 5.71 | 270468 |
| 1720737300 | 5.69 | 0.28 | 5.18 | 5.46 | 5.94 | 5.46 | 213827 |
| 1720650900 | 5.41 | -0.01 | -0.18 | 5.43 | 5.53 | 5.3201 | 62310 |
| 1720564500 | 5.42 | -0.25 | -4.41 | 5.71 | 5.78 | 5.36 | 132786 |
| 1720478100 | 5.67 | 0.32 | 5.98 | 5.39 | 5.7699999 | 5.2601 | 202336 |
| 1720218900 | 5.35 | 0.28 | 5.52 | 5.09 | 5.47 | 5.05 | 111495 |
| 1720040640 | 5.07 | 0.14 | 2.84 | 4.83 | 5.1011 | 4.83 | 63240 |
| 1719959700 | 4.93 | -0.06 | -1.10 | 4.98 | 5.0499 | 4.7699999 | 110091 |
| 1719873300 | 4.985 | -0.35 | -6.47 | 5.32 | 5.32 | 4.92 | 181291 |
| 1719614100 | 5.33 | 0.09 | 1.72 | 5.32 | 5.4 | 5.13 | 135470 |
| 1719527700 | 5.24 | 0.21 | 4.17 | 5.04 | 5.328 | 5.04 | 146679 |
| 1719441300 | 5.03 | 0.16 | 3.29 | 4.85 | 5.18 | 4.66 | 207051 |
| 1719354900 | 4.87 | -0.09 | -1.81 | 4.95 | 5.08 | 4.8446999 | 115265 |
| 1719268500 | 4.96 | -0.27 | -5.16 | 5.18 | 5.32 | 4.91 | 155955 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
