Sensus Healthcare Inc (SRTS)
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 | -0.025 | -0.289351851852 | 8.64 | 9.3049 | 8.44 | 173988 | 8.8028906 | CS |
| 4 | 1.665 | 23.9568345324 | 6.95 | 9.3293 | 6.7 | 308361 | 8.3983503 | CS |
| 12 | 2.425 | 39.1760904685 | 6.19 | 9.3293 | 5.36 | 167519 | 7.64466023 | CS |
| 26 | 2.845 | 49.3067590988 | 5.77 | 9.3293 | 4.66 | 181033 | 6.75842273 | CS |
| 52 | 6.485 | 304.460093897 | 2.13 | 9.3293 | 2.05 | 265353 | 5.48998728 | CS |
| 156 | 0.945 | 12.3207301173 | 7.67 | 15.25 | 1.79 | 257917 | 7.30866226 | CS |
| 260 | 4.965 | 136.02739726 | 3.65 | 15.25 | 1.7603 | 194149 | 6.72037814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 8.6199999 | -0.25 | -2.82 | 8.9 | 8.99 | 8.53 | 133802 |
| 1733873700 | 8.8699999 | 0.17 | 1.95 | 8.7 | 9.065 | 8.7 | 123118 |
| 1733787300 | 8.7 | -0.13 | -1.47 | 8.85 | 8.92 | 8.63 | 137855 |
| 1733528100 | 8.83 | -0.07 | -0.79 | 8.94 | 9.3049 | 8.59 | 225005 |
| 1733441700 | 8.9 | 0.26 | 3.01 | 8.64 | 9.0399 | 8.58 | 250161 |
| 1733355300 | 8.64 | 0.06 | 0.70 | 8.6 | 8.805 | 8.45 | 161671 |
| 1733268900 | 8.58 | 0.02 | 0.23 | 8.48 | 8.76 | 8.35 | 227282 |
| 1733182500 | 8.56 | 0.05 | 0.59 | 8.5 | 8.66 | 8.3 | 224839 |
| 1732917840 | 8.51 | -0.09 | -1.05 | 8.59 | 8.641 | 8.41 | 107987 |
| 1732750500 | 8.6 | -0.01 | -0.12 | 8.61 | 8.83 | 8.31 | 194067 |
| 1732664100 | 8.61 | -0.17 | -1.94 | 8.7899999 | 8.7899999 | 8.47 | 174867 |
| 1732577700 | 8.78 | -0.11 | -1.24 | 8.93 | 9.3293 | 8.63 | 298052 |
| 1732318500 | 8.89 | -0.04 | -0.45 | 8.9 | 8.97 | 8.51 | 227803 |
| 1732232100 | 8.93 | -0.01 | -0.11 | 9.01 | 9.1 | 8.4101 | 317031 |
| 1732145700 | 8.94 | 0.57 | 6.87 | 8.31 | 9.2 | 8.3 | 460464 |
| 1732059300 | 8.365 | -0.05 | -0.54 | 8.52 | 8.555 | 8.08 | 364188 |
| 1731972900 | 8.41 | 0.77 | 10.08 | 7.71 | 8.6899 | 7.67 | 877243 |
| 1731713700 | 7.64 | 0.35 | 4.80 | 7.4 | 8.2899999 | 7.4 | 796431 |
| 1731627300 | 7.29 | 0.41 | 5.96 | 6.95 | 7.49 | 6.7 | 637556 |
| 1731540900 | 6.88 | -0.27 | -3.78 | 7.18 | 7.18 | 6.78 | 222054 |
| 1731454500 | 7.15 | 0.1 | 1.42 | 7.12 | 7.165 | 6.8 | 212262 |
| 1731368100 | 7.05 | 0.28 | 4.14 | 6.8 | 7.14 | 6.5599999 | 178230 |
| 1731108900 | 6.77 | 0.23 | 3.52 | 6.55 | 6.85 | 6.48 | 103647 |
| 1731022500 | 6.54 | -0.15 | -2.24 | 6.72 | 6.85 | 6.54 | 121696 |
| 1730936100 | 6.69 | 0.14 | 2.14 | 6.75 | 6.75 | 6.36 | 62090 |
| 1730849700 | 6.55 | 0.19 | 2.99 | 6.39 | 6.6 | 6.39 | 53214 |
| 1730763300 | 6.36 | -0.21 | -3.20 | 6.54 | 6.57 | 6.35 | 70125 |
| 1730500500 | 6.57 | 0.17 | 2.66 | 6.43 | 6.7299 | 6.37 | 65031 |
| 1730414100 | 6.4 | -0.35 | -5.19 | 6.75 | 6.75 | 6.38 | 75789 |
| 1730327700 | 6.75 | -0.2 | -2.88 | 6.96 | 6.96 | 6.6013 | 66737 |
| 1730241300 | 6.95 | 0.18 | 2.66 | 6.78 | 7.09 | 6.672 | 203618 |
| 1730154900 | 6.77 | 0.4 | 6.28 | 6.47 | 6.84 | 6.43 | 114972 |
| 1729895700 | 6.37 | -0.07 | -1.09 | 6.5 | 6.5 | 6.349 | 34735 |
| 1729809300 | 6.44 | 0.1 | 1.58 | 6.34 | 6.49 | 6.34 | 34983 |
| 1729722900 | 6.34 | -0.36 | -5.37 | 6.7 | 6.7 | 6.26 | 90724 |
| 1729636500 | 6.7 | -0.03 | -0.45 | 6.75 | 6.77 | 6.48 | 67931 |
| 1729550100 | 6.73 | 0.08 | 1.20 | 6.7 | 6.73 | 6.502 | 58519 |
| 1729290900 | 6.65 | -0.16 | -2.35 | 6.8 | 6.88 | 6.635 | 100013 |
| 1729204500 | 6.81 | -0.01 | -0.15 | 6.86 | 6.86 | 6.75 | 58776 |
| 1729118100 | 6.82 | 0.4 | 6.23 | 6.49 | 6.84 | 6.426 | 105215 |
| 1729031700 | 6.42 | -0.13 | -1.98 | 6.53 | 6.53 | 6.28 | 54673 |
| 1728945300 | 6.55 | -0.07 | -1.06 | 6.7 | 6.8 | 6.5185 | 80545 |
| 1728686100 | 6.62 | 0.3 | 4.75 | 6.43 | 6.64 | 6.26 | 121464 |
| 1728599700 | 6.32 | 0 | 0.00 | 6.23 | 6.33 | 6.13 | 66513 |
| 1728513300 | 6.32 | -0.15 | -2.32 | 6.48 | 6.5798 | 6.221 | 58453 |
| 1728426900 | 6.47 | 0.19 | 3.03 | 6.2699999 | 6.66 | 6.19 | 134760 |
| 1728340500 | 6.28 | 0.01 | 0.16 | 6.22 | 6.36 | 6.15 | 72240 |
| 1728081300 | 6.2699999 | -0.02 | -0.32 | 6.4 | 6.55 | 6.205 | 117670 |
| 1727994900 | 6.29 | 0.19 | 3.11 | 6.1 | 6.44 | 6.055 | 118150 |
| 1727908500 | 6.1 | 0.2 | 3.39 | 5.89 | 6.1468 | 5.89 | 67797 |
| 1727822100 | 5.9 | 0.1 | 1.72 | 5.87 | 5.95 | 5.67 | 101680 |
| 1727735700 | 5.8 | -0.08 | -1.36 | 5.82 | 5.91 | 5.7007 | 87391 |
| 1727476500 | 5.88 | 0.13 | 2.26 | 5.79 | 5.96 | 5.76 | 70934 |
| 1727390100 | 5.75 | 0.21 | 3.79 | 5.5599999 | 5.89 | 5.5599999 | 91416 |
| 1727303700 | 5.54 | -0.11 | -1.95 | 5.66 | 5.6899 | 5.5 | 42006 |
| 1727217300 | 5.65 | 0.08 | 1.44 | 5.58 | 5.76 | 5.36 | 174433 |
| 1727130900 | 5.57 | -0.23 | -3.97 | 5.8099999 | 5.85 | 5.5199999 | 105205 |
| 1726871700 | 5.8 | -0.11 | -1.86 | 5.91 | 5.98 | 5.6775 | 112180 |
| 1726785300 | 5.91 | -0.16 | -2.64 | 6.19 | 6.22 | 5.82 | 106029 |
| 1726698900 | 6.07 | 0.08 | 1.34 | 6.01 | 6.246 | 5.98 | 78437 |
| 1726612500 | 5.99 | -0.13 | -2.12 | 6.19 | 6.2077 | 5.9 | 79719 |
| 1726526100 | 6.12 | 0.03 | 0.49 | 6.25 | 6.25 | 5.93 | 121898 |
| 1726266900 | 6.09 | 0.24 | 4.10 | 5.91 | 6.24 | 5.91 | 165818 |
| 1726180500 | 5.85 | -0.03 | -0.51 | 5.88 | 5.99 | 5.7 | 128242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
