Sharps Technology Inc (STSS)
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 | -0.0229 | -6.49829738933 | 0.3524 | 0.5897 | 0.2643 | 20615642 | 0.47051824 | CS |
| 4 | -0.0487 | -12.87678477 | 0.3782 | 0.5897 | 0.2643 | 8509774 | 0.43141129 | CS |
| 12 | -1.8305 | -84.7453703704 | 2.16 | 2.3 | 0.2643 | 3703980 | 0.49325111 | CS |
| 26 | -5.3905 | -94.2395104895 | 5.72 | 7.15 | 0.2643 | 1990480 | 1.14637472 | CS |
| 52 | -7.5905 | -95.8396464646 | 7.92 | 18.1544 | 0.2643 | 4257801 | 7.22033654 | CS |
| 156 | -57.9705 | -99.4348198971 | 58.3 | 79.64 | 0.2643 | 1855421 | 13.287072 | CS |
| 260 | -57.9705 | -99.4348198971 | 58.3 | 79.64 | 0.2643 | 1855421 | 13.287072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.3321 | 0.0521 | 18.61 | 0.2854 | 0.3676 | 0.281 | 7704485 |
| 1740526500 | 0.28 | -0.0528 | -15.87 | 0.309799 | 0.311 | 0.2643 | 3566635 |
| 1740440100 | 0.3328 | -0.0232 | -6.52 | 0.3736 | 0.3736 | 0.29 | 5143719 |
| 1740180900 | 0.356 | -0.1633 | -31.45 | 0.45 | 0.46 | 0.35 | 10601253 |
| 1740094500 | 0.5193 | 0.1606 | 44.77 | 0.3667 | 0.5897 | 0.355 | 75687818 |
| 1740008100 | 0.3587 | -0.0261 | -6.78 | 0.388 | 0.39 | 0.3466 | 2108699 |
| 1739921700 | 0.3847999 | 0.0347999 | 9.94 | 0.3748 | 0.4094999 | 0.3600999 | 3383320 |
| 1739576100 | 0.35 | -0.0154 | -4.21 | 0.3646 | 0.3646 | 0.34 | 1904546 |
| 1739489700 | 0.3654 | -0.0075 | -2.01 | 0.355 | 0.4099999 | 0.33 | 4952038 |
| 1739403300 | 0.3729 | 0.0506001 | 15.70 | 0.3201 | 0.398 | 0.319 | 6515857 |
| 1739316900 | 0.3222999 | -0.0207 | -6.03 | 0.353 | 0.353 | 0.32 | 1488958 |
| 1739230500 | 0.343 | 0.0119 | 3.59 | 0.3431 | 0.35 | 0.319 | 1618400 |
| 1738971300 | 0.3311 | -0.0429 | -11.47 | 0.365 | 0.37 | 0.3257 | 1782005 |
| 1738884900 | 0.374 | 0.0077 | 2.10 | 0.3501 | 0.3888 | 0.35 | 2964674 |
| 1738798500 | 0.3663 | 0.0534 | 17.07 | 0.31 | 0.425 | 0.306 | 13165069 |
| 1738712100 | 0.3129 | -0.0063 | -1.97 | 0.3197999 | 0.3471 | 0.3079 | 3357271 |
| 1738625700 | 0.3192 | -0.0718 | -18.36 | 0.37 | 0.37 | 0.3 | 5181530 |
| 1738366500 | 0.391 | -0.014 | -3.46 | 0.4 | 0.419 | 0.3816 | 3927505 |
| 1738280100 | 0.405 | 0.0268 | 7.09 | 0.3782 | 0.4079999 | 0.3373 | 5811685 |
| 1738193700 | 0.3782 | -0.0882 | -18.91 | 0.455 | 0.4571 | 0.3607 | 9984597 |
| 1738107300 | 0.4664 | -0.9936 | -68.05 | 0.454 | 0.49 | 0.4135 | 20696084 |
| 1738020900 | 1.46 | -0.19 | -11.52 | 1.7 | 1.73 | 1.3799999 | 108370 |
| 1737761700 | 1.65 | -0.23 | -12.23 | 1.76 | 1.82 | 1.6399999 | 144653 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.82 | 13331 |
| 1737502500 | 1.88 | 0.03 | 1.62 | 1.9099 | 1.9143 | 1.83 | 17970 |
| 1737156900 | 1.85 | -0.03 | -1.60 | 1.85 | 1.91 | 1.83 | 20541 |
| 1737070500 | 1.88 | -0.03 | -1.57 | 1.9 | 1.94 | 1.7921 | 26632 |
| 1736984100 | 1.91 | -0.03 | -1.55 | 1.96 | 1.982 | 1.82 | 45238 |
| 1736897700 | 1.94 | -0.08 | -3.96 | 2.02 | 2.02 | 1.93 | 18488 |
| 1736811300 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.0599 | 1.9 | 45875 |
| 1736552100 | 2.06 | -0.07 | -3.29 | 2.12 | 2.12 | 2.05 | 13176 |
| 1736379300 | 2.13 | -0.1 | -4.48 | 2.2287 | 2.23 | 2.0602999 | 97386 |
| 1736292900 | 2.23 | 0.03 | 1.36 | 2.25 | 2.2516 | 2.1 | 25506 |
| 1736206500 | 2.2 | -0.02 | -0.90 | 2.2599999 | 2.3 | 2.187 | 39436 |
| 1735947300 | 2.22 | 0.11 | 5.21 | 2.18 | 2.27 | 2.13 | 31087 |
| 1735860900 | 2.11 | 0.05 | 2.43 | 2.063 | 2.1711999 | 2.039 | 35239 |
| 1735688100 | 2.06 | 0.03 | 1.48 | 2.08 | 2.08 | 1.95 | 45822 |
| 1735601700 | 2.0299999 | 0.06 | 3.05 | 1.95 | 2.09 | 1.86 | 107691 |
| 1735342500 | 1.97 | -0.04 | -1.99 | 1.98 | 2.02 | 1.91 | 32764 |
| 1735256100 | 2.0099999 | 0 | 0.00 | 2.07 | 2.09 | 1.96 | 69301 |
| 1735077840 | 2.0099999 | 0.16 | 8.65 | 1.86 | 2.02 | 1.85 | 34827 |
| 1734996900 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9574 | 1.85 | 20006 |
| 1734737700 | 1.88 | -0.01 | -0.53 | 1.85 | 1.9301 | 1.81 | 61075 |
| 1734651300 | 1.89 | -0.08 | -4.06 | 1.96 | 1.96 | 1.82 | 38674 |
| 1734564900 | 1.97 | -0.09 | -4.37 | 2.11 | 2.11 | 1.92 | 69038 |
| 1734478500 | 2.06 | -0.06 | -2.83 | 2.08 | 2.11 | 2.0379999 | 35568 |
| 1734392100 | 2.12 | 0.08 | 3.92 | 2.06 | 2.1399 | 1.97 | 55196 |
| 1734132900 | 2.04 | 0.05 | 2.51 | 2.055 | 2.1499 | 1.9488 | 99050 |
| 1734046500 | 1.99 | -0.07 | -3.40 | 1.99 | 2.1 | 1.92 | 68771 |
| 1733960100 | 2.06 | 0.07 | 3.52 | 2.06 | 2.1299 | 1.99 | 96642 |
| 1733873700 | 1.99 | 0.06 | 3.11 | 1.965 | 2.18 | 1.93 | 107374 |
| 1733787300 | 1.93 | -0.08 | -3.98 | 2.0099999 | 2.0099999 | 1.81 | 233244 |
| 1733528100 | 2.0099999 | -0.04 | -1.95 | 1.92 | 2.1399 | 1.91 | 377021 |
| 1733441700 | 2.05 | 0.1 | 5.13 | 2.1349999 | 2.22 | 1.7 | 5306519 |
| 1733355300 | 1.95 | -0.21 | -9.72 | 2.17 | 2.27 | 1.91 | 215596 |
| 1733268900 | 2.16 | -1.19 | -35.59 | 2.79 | 2.94 | 2.1 | 496798 |
| 1733182500 | 3.3536 | -0.49 | -12.67 | 3.75 | 3.9954 | 3.3 | 52197 |
| 1732917840 | 3.84 | -0.13 | -3.16 | 4.0599999 | 4.0599999 | 3.7 | 14358 |
| 1732750500 | 3.9655 | 0.12 | 3.00 | 4.04 | 4.1609 | 3.76 | 96228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
