Sharps Technology Inc (STSS)
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 | -0.7799 | -12.7852459016 | 6.1 | 6.35 | 4.98 | 133846 | 5.59344267 | CS |
| 4 | 1.3001 | 32.3407960199 | 4.02 | 7.04 | 3.4432 | 2777885 | 6.26100095 | CS |
| 12 | -40.2799 | -88.3331140351 | 45.6 | 55.26 | 3.36 | 97867369 | 8.38228805 | CS |
| 26 | -627.6799 | -99.1595418641 | 633 | 690 | 3.36 | 54244916 | 25.14969906 | CS |
| 52 | -2172.6799 | -99.7557346189 | 2178 | 2244 | 3.36 | 27420989 | 74.07129301 | CS |
| 156 | -6528.6799 | -99.9185782063 | 6534 | 13464 | 3.36 | 10129967 | 422.98408994 | CS |
| 260 | -17484.6799 | -99.9695820469 | 17490 | 23892 | 3.36 | 9753639 | 702.72675215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 5.44 | 0.43 | 8.58 | 5.4 | 5.82 | 5.2328 | 1730865 |
| 1750199700 | 5.01 | -0.37 | -6.88 | 5.23 | 5.4 | 4.98 | 156498 |
| 1750113300 | 5.38 | -0.07 | -1.28 | 5.39 | 5.4701 | 5.0599999 | 105190 |
| 1749854100 | 5.45 | -0.44 | -7.47 | 5.58 | 5.784 | 5.45 | 89914 |
| 1749767700 | 5.89 | -0.14 | -2.32 | 5.91 | 5.99 | 5.7 | 85758 |
| 1749681300 | 6.03 | -0.17 | -2.74 | 6.1 | 6.35 | 5.85 | 231871 |
| 1749594900 | 6.2 | 0.34 | 5.80 | 5.86 | 6.28 | 5.69 | 243466 |
| 1749508500 | 5.86 | -0.01 | -0.17 | 5.88 | 6.0449 | 5.4 | 259912 |
| 1749249300 | 5.87 | 0.08 | 1.38 | 6.1 | 6.5599999 | 5.8318 | 512040 |
| 1749162900 | 5.79 | -0.52 | -8.24 | 6.2 | 6.9199 | 5.6752 | 1171198 |
| 1749076500 | 6.3099999 | 2.57 | 68.72 | 5.84 | 7.04 | 5.18 | 49467249 |
| 1748990100 | 3.74 | 0.17 | 4.76 | 3.6 | 3.745 | 3.47 | 37975 |
| 1748903700 | 3.57 | -0.18 | -4.80 | 3.68 | 3.78 | 3.4432 | 33515 |
| 1748644500 | 3.75 | -0.08 | -2.09 | 3.79 | 3.8599 | 3.65 | 37196 |
| 1748558100 | 3.83 | 0.03 | 0.79 | 3.83 | 3.83 | 3.65 | 37649 |
| 1748471700 | 3.8 | -0.03 | -0.78 | 3.82 | 3.9 | 3.6 | 42639 |
| 1748385300 | 3.83 | -0.22 | -5.43 | 4.03 | 4.07 | 3.8 | 47120 |
| 1748039700 | 4.05 | 0.11 | 2.79 | 3.8 | 4.13 | 3.8 | 60666 |
| 1747953300 | 3.94 | 0.13 | 3.41 | 3.98 | 3.9992 | 3.8301 | 79679 |
| 1747866900 | 3.81 | -0.29 | -7.07 | 4.0199999 | 4.1 | 3.65 | 80285 |
| 1747780500 | 4.1 | -0.18 | -4.21 | 4.2 | 4.37 | 3.922 | 97491 |
| 1747694100 | 4.28 | -0.29 | -6.35 | 4.2 | 4.39 | 4.1205 | 91837 |
| 1747434900 | 4.57 | 0.06 | 1.33 | 4.43 | 4.57 | 4.1501 | 74705 |
| 1747348500 | 4.51 | -0.05 | -1.10 | 4.55 | 4.55 | 4.4156 | 49787 |
| 1747262100 | 4.5599999 | 0.01 | 0.22 | 4.68 | 4.8099999 | 4.37 | 97241 |
| 1747175700 | 4.55 | -0.11 | -2.36 | 4.65 | 4.65 | 4.35 | 83525 |
| 1747089300 | 4.66 | -0.07 | -1.48 | 4.67 | 4.739 | 4.4635 | 134995 |
| 1746830100 | 4.73 | -0.32 | -6.34 | 5.05 | 5.133 | 4.68 | 155443 |
| 1746743700 | 5.05 | 0.39 | 8.37 | 4.67 | 5.18 | 4.67 | 173865 |
| 1746657300 | 4.66 | -0.04 | -0.85 | 4.65 | 4.8 | 4.45 | 145669 |
| 1746570900 | 4.7 | 0.05 | 1.08 | 5.16 | 5.3999 | 4.65 | 232239 |
| 1746484500 | 4.65 | -0.1 | -2.11 | 4.63 | 4.7294 | 4.335 | 105978 |
| 1746225300 | 4.75 | -0.49 | -9.35 | 5.18 | 5.3 | 4.431 | 215181 |
| 1746138900 | 5.24 | -0.37 | -6.60 | 5.25 | 5.57 | 5.01 | 350688 |
| 1746052500 | 5.61 | 0.61 | 12.20 | 6.11 | 7.39 | 5.3 | 19410822 |
| 1745966100 | 5 | -0.68 | -11.97 | 5.33 | 5.49 | 4.8569 | 197706 |
| 1745879700 | 5.68 | -0.38 | -6.27 | 6.0599999 | 7.12 | 5.05 | 305409 |
| 1745620500 | 6.0599999 | -0.36 | -5.61 | 5.88 | 6.21 | 5.3999999 | 265092 |
| 1745534100 | 6.42 | -2.34 | -26.71 | 8.55 | 9.3 | 6 | 545161 |
| 1745447700 | 8.76 | -0.48 | -5.19 | 8.94 | 9.3 | 8.4599999 | 159821 |
| 1745361300 | 9.24 | -0.33 | -3.45 | 9.48 | 9.48 | 8.7 | 179926 |
| 1745274900 | 9.5699999 | -0.03 | -0.31 | 10.29 | 10.98 | 8.7 | 535898 |
| 1744929300 | 9.6 | 1.65 | 20.75 | 11.145 | 12 | 9 | 1294079 |
| 1744842900 | 7.95 | -1.77 | -18.21 | 10.799999 | 10.799999 | 5.97 | 346180 |
| 1744756500 | 9.7199999 | -3.03 | -23.76 | 9.84 | 11.969999 | 9.3 | 540197 |
| 1744670100 | 12.75 | 5.25 | 70.00 | 13.08 | 15.6 | 11.49 | 3306964 |
| 1744410900 | 7.5 | 2.01 | 36.61 | 8.7 | 9 | 6.18 | 2102535 |
| 1744324500 | 5.49 | 1.29 | 30.71 | 7.89 | 11.25 | 5.01 | 5399776 |
| 1744238100 | 4.2 | -0.87 | -17.16 | 4.53 | 4.95 | 3.36 | 308759 |
| 1744151700 | 5.0699999 | -0.93 | -15.50 | 6 | 6.15 | 4.02 | 258744 |
| 1744065300 | 6 | -1.74 | -22.48 | 6.5699999 | 7.2 | 5.55 | 248120 |
| 1743806100 | 7.74 | -0.6 | -7.19 | 8.19 | 8.19 | 6.9599999 | 138212 |
| 1743719700 | 8.34 | -0.57 | -6.40 | 7.95 | 8.7 | 7.65 | 191892 |
| 1743633300 | 8.91 | 0.72 | 8.79 | 9 | 10.02 | 8.55 | 620127 |
| 1743546900 | 8.19 | -0.78 | -8.70 | 10.74 | 11.07 | 7.56 | 1151832 |
| 1743460500 | 8.97 | -3.72 | -29.31 | 10.83 | 11.07 | 8.64 | 325715 |
| 1743201300 | 12.69 | -33.12 | -72.30 | 45 | 45 | 11.64 | 709478 |
| 1743114900 | 45.81 | -5.58 | -10.86 | 49.2 | 50.76 | 43.5 | 16430 |
| 1743028500 | 51.39 | 4.65 | 9.95 | 45.6 | 55.26 | 45.3 | 27067 |
| 1742942100 | 46.739999 | -4.44 | -8.68 | 47.04 | 48 | 39.06 | 15987 |
| 1742855700 | 51.18 | -14.13 | -21.64 | 63.389999 | 64.86 | 48.9 | 22922 |
| 1742596500 | 65.31 | -11.52 | -14.99 | 76.53 | 76.98 | 60.3 | 10527 |
| 1742510100 | 76.83 | -18.63 | -19.52 | 93 | 95.7 | 75 | 22553 |
| 1742423700 | 95.46 | -8.34 | -8.03 | 97.5 | 103.32 | 94.1103 | 6467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
