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 | 0.0131 | 5.46060858691 | 0.2399 | 0.278 | 0.2259 | 4351347 | 0.23049094 | CS |
| 4 | -0.027 | -9.64285714286 | 0.28 | 0.44 | 0.2255 | 8092143 | 0.33547055 | CS |
| 12 | -0.097 | -27.7142857143 | 0.35 | 0.8252 | 0.173901 | 12056968 | 0.43993775 | CS |
| 26 | -0.1596 | -38.6815317499 | 0.4126 | 0.8252 | 0.173901 | 5605154 | 0.43800657 | CS |
| 52 | -0.537 | -67.9746835443 | 0.79 | 0.94 | 0.173901 | 2837617 | 0.44703253 | CS |
| 156 | -2.397 | -90.4528301887 | 2.65 | 3.62 | 0.173901 | 1706629 | 0.79426097 | CS |
| 260 | -2.397 | -90.4528301887 | 2.65 | 3.62 | 0.173901 | 1706629 | 0.79426097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.0052 | -2.17 | 0.2399 | 0.246 | 0.2315 | 618957 |
| 1719614100 | 0.2395 | 0 | 0.00 | 0.2395 | 0.2395 | 0.2395 | 0 |
| 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 |
| 1719268500 | 0.2681 | -0.0018 | -0.67 | 0.2695 | 0.2866 | 0.265 | 1054165 |
| 1719009300 | 0.2698999 | -0.015 | -5.27 | 0.2849999 | 0.2849999 | 0.2559 | 2585719 |
| 1718922900 | 0.2849 | -0.0381 | -11.80 | 0.3166 | 0.32 | 0.2775 | 2478163 |
| 1718750100 | 0.323 | -0.0171 | -5.03 | 0.33 | 0.34 | 0.318 | 1867404 |
| 1718663700 | 0.3401 | -0.0042 | -1.22 | 0.3194 | 0.3613 | 0.316 | 3104925 |
| 1718404500 | 0.3443 | -0.0138 | -3.85 | 0.3202 | 0.36 | 0.3165 | 5154551 |
| 1718318100 | 0.3580999 | 0.0586999 | 19.61 | 0.4288 | 0.44 | 0.3303 | 99049364 |
| 1718231700 | 0.2994 | -0.0106 | -3.42 | 0.3103 | 0.318 | 0.295 | 1074492 |
| 1718145300 | 0.31 | 0.0349 | 12.69 | 0.275 | 0.3264 | 0.275 | 2118804 |
| 1718058900 | 0.2751 | -0.0038 | -1.36 | 0.278 | 0.29 | 0.2692 | 1024783 |
| 1717799700 | 0.2789 | -0.0166 | -5.62 | 0.28 | 0.289 | 0.276 | 1486671 |
| 1717713300 | 0.2955 | -0.0406 | -12.08 | 0.31 | 0.3232 | 0.293 | 2887648 |
| 1717626900 | 0.3361 | -0.0309 | -8.42 | 0.34 | 0.3504 | 0.3025 | 3435474 |
| 1717540500 | 0.367 | -0.0149 | -3.90 | 0.3333 | 0.375 | 0.3333 | 4467694 |
| 1717454100 | 0.3819 | -0.0001 | -0.03 | 0.38 | 0.391 | 0.3395 | 5967899 |
| 1717194900 | 0.382 | -0.096 | -20.08 | 0.5082 | 0.5376 | 0.377 | 18953601 |
| 1717108500 | 0.478 | 0.0244 | 5.38 | 0.7488 | 0.7841 | 0.403 | 128868911 |
| 1717022100 | 0.4536 | -0.0638 | -12.33 | 0.3776 | 0.47 | 0.3544 | 18688342 |
| 1716935700 | 0.5174 | 0.3031 | 141.44 | 0.6828999 | 0.8252 | 0.4515 | 301594701 |
| 1716590100 | 0.2143 | 0.0242 | 12.73 | 0.2 | 0.2378 | 0.173901 | 31795957 |
| 1716503700 | 0.1901 | -0.0631 | -24.92 | 0.27 | 0.27 | 0.184 | 8020567 |
| 1716417300 | 0.2532 | 0.0055 | 2.22 | 0.251 | 0.2698999 | 0.23 | 9780390 |
| 1716330900 | 0.2477 | -0.000601 | -0.24 | 0.24 | 0.2965999 | 0.226 | 734909 |
| 1716244500 | 0.248301 | 0.028401 | 12.92 | 0.22 | 0.2492 | 0.207 | 439108 |
| 1715985300 | 0.2199 | 0.0137 | 6.64 | 0.22 | 0.2297 | 0.2061 | 161039 |
| 1715898900 | 0.2062 | -0.003799 | -1.81 | 0.206 | 0.22 | 0.2 | 176226 |
| 1715812500 | 0.209999 | -0.010001 | -4.55 | 0.22 | 0.22 | 0.2012 | 56795 |
| 1715726100 | 0.22 | -0.0032 | -1.43 | 0.24 | 0.24 | 0.2165 | 30878 |
| 1715639700 | 0.2232 | -0.0066 | -2.87 | 0.235 | 0.235 | 0.2221 | 33998 |
| 1715380500 | 0.2298 | -0.003 | -1.29 | 0.22 | 0.25 | 0.22 | 177126 |
| 1715294100 | 0.2328 | -0.0184 | -7.32 | 0.245 | 0.245 | 0.2219 | 78394 |
| 1715207700 | 0.2512 | 0.011 | 4.58 | 0.235 | 0.265 | 0.2313 | 152434 |
| 1715121300 | 0.2402 | -0.0062 | -2.52 | 0.24 | 0.25 | 0.24 | 63748 |
| 1715034900 | 0.2464 | 0.0162 | 7.04 | 0.25 | 0.2681 | 0.24 | 137041 |
| 1714775700 | 0.2302 | -0.0017 | -0.73 | 0.23 | 0.2373 | 0.2201 | 74046 |
| 1714689300 | 0.2319 | -0.0176 | -7.05 | 0.25 | 0.26 | 0.18 | 215617 |
| 1714602900 | 0.2495 | -0.0184 | -6.87 | 0.263 | 0.27 | 0.248 | 38228 |
| 1714516500 | 0.2679 | 0.0106001 | 4.12 | 0.2717 | 0.2799 | 0.2605 | 38041 |
| 1714430100 | 0.2572999 | -0.0278 | -9.75 | 0.2871 | 0.3 | 0.2572999 | 128807 |
| 1714170900 | 0.2851 | 0.0001001 | 0.04 | 0.2849999 | 0.3 | 0.2849999 | 14955 |
| 1714084500 | 0.2849999 | -0.0041 | -1.42 | 0.29 | 0.2975 | 0.2849999 | 11702 |
| 1713998100 | 0.2891 | -0.0059 | -2.00 | 0.2841 | 0.2949 | 0.2841 | 10072 |
| 1713911700 | 0.295 | 0.0038 | 1.30 | 0.2909 | 0.299 | 0.29 | 12461 |
| 1713825300 | 0.2912 | 0.0052001 | 1.82 | 0.2859999 | 0.2915 | 0.2801 | 21356 |
| 1713566100 | 0.2859999 | -0.024 | -7.74 | 0.2949 | 0.3091999 | 0.28 | 51276 |
| 1713479700 | 0.31 | -0.0048 | -1.52 | 0.307 | 0.33 | 0.2875 | 73896 |
| 1713393300 | 0.3148 | 0.0026 | 0.83 | 0.3076 | 0.3187 | 0.3 | 27325 |
| 1713306900 | 0.3122 | -0.007 | -2.19 | 0.311 | 0.33 | 0.3 | 23698 |
| 1713220500 | 0.3192 | -0.0424 | -11.73 | 0.37 | 0.37 | 0.2823 | 130252 |
| 1712961300 | 0.3616 | 0.0036 | 1.01 | 0.35 | 0.37 | 0.34 | 49142 |
| 1712874900 | 0.358 | 0.019 | 5.60 | 0.334 | 0.3713 | 0.334 | 107642 |
| 1712788500 | 0.339 | 0.0091 | 2.76 | 0.32 | 0.3567 | 0.307 | 235435 |
| 1712702100 | 0.3299 | 0.0101001 | 3.16 | 0.3246 | 0.3417 | 0.2968 | 475372 |
| 1712615700 | 0.3197999 | -0.0024 | -0.74 | 0.343 | 0.343 | 0.3123 | 31259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
