Sharps Technology Inc (STSS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0769 | -34.9545454545 | 0.22 | 0.245 | 0.1409 | 938346 | 0.18380383 | CS |
| 4 | -0.1269 | -47 | 0.27 | 0.325 | 0.1409 | 690421 | 0.23977601 | CS |
| 12 | -0.0948 | -39.8486759142 | 0.2379 | 0.337 | 0.1409 | 2764116 | 0.2713458 | CS |
| 26 | -0.1494 | -51.0769230769 | 0.2925 | 0.8252 | 0.1409 | 6552672 | 0.40998866 | CS |
| 52 | -0.4556 | -76.0982127944 | 0.5987 | 0.89 | 0.1409 | 3419263 | 0.4162811 | CS |
| 156 | -2.5069 | -94.6 | 2.65 | 3.62 | 0.1409 | 1789677 | 0.72422901 | CS |
| 260 | -2.5069 | -94.6 | 2.65 | 3.62 | 0.1409 | 1789677 | 0.72422901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.1705 | -0.0023 | -1.33 | 0.179 | 0.19 | 0.1669 | 1545791 |
| 1727130900 | 0.1728 | -0.0633 | -26.81 | 0.243 | 0.243 | 0.163 | 2249898 |
| 1726871700 | 0.2361 | 0.0006 | 0.25 | 0.232 | 0.24 | 0.2313 | 337198 |
| 1726785300 | 0.2355 | 0.0045 | 1.95 | 0.2415 | 0.2443 | 0.231 | 282045 |
| 1726698900 | 0.231 | 0.011 | 5.00 | 0.22 | 0.2343 | 0.22 | 264701 |
| 1726612500 | 0.22 | -0.0158 | -6.70 | 0.242 | 0.246399 | 0.2151 | 946436 |
| 1726526100 | 0.2358 | -0.0262 | -10.00 | 0.2589 | 0.2631 | 0.2351 | 683606 |
| 1726266900 | 0.262 | 0.00305 | 1.18 | 0.27 | 0.27 | 0.252 | 290839 |
| 1726180500 | 0.25895 | -0.00615 | -2.32 | 0.2652 | 0.2684 | 0.2566 | 327496 |
| 1726094100 | 0.2651 | 0.0041 | 1.57 | 0.259 | 0.2789 | 0.259 | 254938 |
| 1726007700 | 0.261 | -0.014 | -5.09 | 0.28 | 0.2853 | 0.2523 | 435712 |
| 1725921300 | 0.275 | 0.0006 | 0.22 | 0.272 | 0.2885 | 0.27 | 218718 |
| 1725662100 | 0.2744 | -0.0306 | -10.03 | 0.31 | 0.31 | 0.2638 | 692171 |
| 1725575700 | 0.305 | 0.0018 | 0.59 | 0.310001 | 0.325 | 0.3 | 595834 |
| 1725489300 | 0.3032 | 0.0112 | 3.84 | 0.3 | 0.3231 | 0.2916 | 1404715 |
| 1725402900 | 0.292 | 0.0121 | 4.32 | 0.2775 | 0.2988 | 0.2775 | 638037 |
| 1725057300 | 0.2799 | 0.0042 | 1.52 | 0.27 | 0.2969 | 0.27 | 553097 |
| 1724970900 | 0.2757 | 0.0189001 | 7.36 | 0.26 | 0.2797 | 0.257 | 789081 |
| 1724884500 | 0.2567999 | -0.0021 | -0.81 | 0.27 | 0.27 | 0.2496 | 452416 |
| 1724798100 | 0.2589 | -0.0018 | -0.69 | 0.26 | 0.262 | 0.246 | 439827 |
| 1724711700 | 0.2607 | 0.0057 | 2.24 | 0.2693999 | 0.2693999 | 0.255 | 345089 |
| 1724452500 | 0.255 | 0.0114 | 4.68 | 0.258 | 0.262 | 0.248 | 507541 |
| 1724366100 | 0.2436 | -0.0062 | -2.48 | 0.252 | 0.252 | 0.2411 | 218248 |
| 1724279700 | 0.2498 | -0.0021 | -0.83 | 0.255 | 0.2618 | 0.2226 | 1367955 |
| 1724193300 | 0.2519 | 0.0012 | 0.48 | 0.251 | 0.2587999 | 0.2471 | 227439 |
| 1724106900 | 0.2507 | 0.0013 | 0.52 | 0.2494 | 0.26 | 0.2441 | 207398 |
| 1723847700 | 0.2494 | 0.0069 | 2.85 | 0.257 | 0.257 | 0.242 | 289924 |
| 1723761300 | 0.2425 | -0.022686 | -8.55 | 0.265 | 0.271049 | 0.2425 | 760133 |
| 1723674900 | 0.265186 | 0.004086 | 1.56 | 0.2634 | 0.27 | 0.2575 | 188623 |
| 1723588500 | 0.2611 | 0.0006 | 0.23 | 0.2635 | 0.2698999 | 0.2561 | 307339 |
| 1723502100 | 0.2605 | -0.0025 | -0.95 | 0.2569 | 0.2733 | 0.255 | 334759 |
| 1723242900 | 0.263 | -0.0117 | -4.26 | 0.2665 | 0.2762 | 0.2566 | 457431 |
| 1723156500 | 0.2747 | 0.0196 | 7.68 | 0.257 | 0.28 | 0.2555 | 313313 |
| 1723070100 | 0.2551 | -0.0147 | -5.45 | 0.2661 | 0.2661 | 0.252 | 378177 |
| 1722983700 | 0.2698 | 0.0248 | 10.12 | 0.2656 | 0.2793 | 0.250201 | 372051 |
| 1722897300 | 0.245 | -0.0105 | -4.11 | 0.24 | 0.2527 | 0.2172 | 916902 |
| 1722638100 | 0.2555 | -0.0252 | -8.98 | 0.2658 | 0.2769 | 0.2501 | 924559 |
| 1722551700 | 0.2807 | -0.0271 | -8.80 | 0.3035 | 0.31 | 0.2773 | 1240233 |
| 1722465300 | 0.3078 | 0.0128 | 4.34 | 0.28 | 0.31 | 0.2435 | 3687506 |
| 1722378900 | 0.295 | 0.005 | 1.72 | 0.289 | 0.3 | 0.2795 | 1704977 |
| 1722292500 | 0.29 | 0.0004 | 0.14 | 0.2952 | 0.308 | 0.2813 | 1505014 |
| 1722033300 | 0.2896 | -0.0054 | -1.83 | 0.2742 | 0.329 | 0.2742 | 4333085 |
| 1721946900 | 0.295 | 0.0577 | 24.32 | 0.33 | 0.333 | 0.2468 | 64500312 |
| 1721860500 | 0.2373 | 0.0287 | 13.76 | 0.2087 | 0.2393 | 0.2039999 | 834309 |
| 1721774100 | 0.2086 | 0.0043 | 2.10 | 0.21 | 0.225 | 0.2058 | 1126396 |
| 1721687700 | 0.2043 | -0.0047 | -2.25 | 0.2107 | 0.215 | 0.2039999 | 639614 |
| 1721428500 | 0.209 | -0.0056 | -2.61 | 0.2114 | 0.225 | 0.203 | 704489 |
| 1721342100 | 0.2146 | -0.0076 | -3.42 | 0.2271 | 0.24 | 0.2051 | 2522347 |
| 1721255700 | 0.2222 | -0.0324 | -12.73 | 0.2511 | 0.2576 | 0.1755 | 3586411 |
| 1721169300 | 0.2546 | -0.0164 | -6.05 | 0.2629 | 0.2656 | 0.253 | 807431 |
| 1721082900 | 0.271 | 0.005 | 1.88 | 0.26 | 0.2806 | 0.26 | 870945 |
| 1720823700 | 0.266 | 0.0031 | 1.18 | 0.2635 | 0.2852 | 0.2537 | 1019828 |
| 1720737300 | 0.2629 | -0.0172 | -6.14 | 0.267 | 0.273 | 0.2599 | 949703 |
| 1720650900 | 0.2801 | 0.0237 | 9.24 | 0.2499 | 0.3 | 0.2499 | 4115576 |
| 1720564500 | 0.2564 | -0.005 | -1.91 | 0.25 | 0.2615 | 0.2457 | 1186605 |
| 1720478100 | 0.2614 | 0.0034 | 1.32 | 0.231 | 0.2626 | 0.231 | 3406953 |
| 1720218900 | 0.258 | 0.028 | 12.17 | 0.2755 | 0.278 | 0.245 | 23053848 |
| 1720040640 | 0.23 | -0.008 | -3.36 | 0.2379 | 0.2468 | 0.2273 | 11966676 |
| 1719959700 | 0.238 | 0.0037 | 1.58 | 0.232 | 0.2394 | 0.2259 | 468408 |
| 1719873300 | 0.2343 | -0.0057 | -2.38 | 0.2399 | 0.246 | 0.2315 | 618957 |
| 1719614100 | 0.24 | 0.0005 | 0.21 | 0.2368 | 0.240891 | 0.227 | 683388 |
| 1719527700 | 0.2395 | -0.0132 | -5.22 | 0.2513 | 0.255 | 0.2255 | 1406843 |
| 1719441300 | 0.2527 | -0.0063 | -2.43 | 0.2585 | 0.2697 | 0.244 | 1101626 |
| 1719354900 | 0.259 | -0.0091 | -3.39 | 0.2657 | 0.2762 | 0.2559 | 1004880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
