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 | 0.0686 | 32.4503311258 | 0.2114 | 0.333 | 0.203 | 13561024 | 0.29110561 | CS |
| 4 | 0.0432 | 18.2432432432 | 0.2368 | 0.333 | 0.1755 | 6476958 | 0.27228131 | CS |
| 12 | 0.05 | 21.7391304348 | 0.23 | 0.8252 | 0.173901 | 13755014 | 0.41736193 | CS |
| 26 | -0.0265 | -8.64600326264 | 0.3065 | 0.8252 | 0.173901 | 6366645 | 0.4159901 | CS |
| 52 | -0.57 | -67.0588235294 | 0.85 | 0.9039 | 0.173901 | 3258083 | 0.42391773 | CS |
| 156 | -2.37 | -89.4339622642 | 2.65 | 3.62 | 0.173901 | 1854682 | 0.74057275 | CS |
| 260 | -2.37 | -89.4339622642 | 2.65 | 3.62 | 0.173901 | 1854682 | 0.74057275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.311 | 0.318 | 0.295 | 1057896 |
| 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 | 847851 |
| 1717799700 | 0.2789 | -0.0166 | -5.62 | 0.28 | 0.289 | 0.276 | 1480036 |
| 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 | 7905008 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
