Skip to main content

Sharps Technology Inc. - Common Stock (NQ:STSS)

4.730 -0.320 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 4.670 5.180 4.670 5.050 174,271 +0.39(+8.37%)
May 07, 2025 4.650 4.800 4.450 4.660 146,219 -0.04(-0.85%)
May 06, 2025 5.160 5.400 4.650 4.700 233,122 +0.05(+1.08%)
May 05, 2025 4.630 4.729 4.335 4.650 106,020 -0.10(-2.11%)
May 02, 2025 5.180 5.300 4.431 4.750 218,997 -0.49(-9.35%)
May 01, 2025 5.250 5.570 5.010 5.240 351,242 -0.37(-6.60%)
Apr 30, 2025 6.105 7.390 5.300 5.610 19,415,100 +0.61(+12.20%)
Apr 29, 2025 5.330 5.490 4.857 5.000 200,473 -0.68(-11.97%)
Apr 28, 2025 6.060 7.120 5.050 5.680 306,703 -0.38(-6.27%)
Apr 25, 2025 5.880 6.210 5.400 6.060 269,707 -0.36(-5.61%)
Apr 24, 2025 8.550 9.300 6.000 6.420 547,130 -2.34(-26.71%)
Apr 23, 2025 8.940 9.300 8.460 8.760 167,573 -0.48(-5.19%)
Apr 22, 2025 9.480 9.480 8.700 9.240 182,632 -0.36(-3.75%)
Apr 21, 2025 10.29 10.98 8.700 9.600 538,489 +0.00(+0.00%)
Apr 17, 2025 11.16 12.00 9.000 9.600 1,306,001 +1.65(+20.75%)
Apr 16, 2025 10.80 10.80 5.970 7.950 347,506 -1.77(-18.21%)
Apr 15, 2025 9.840 11.97 9.300 9.720 542,244 -3.03(-23.76%)
Apr 14, 2025 13.08 15.60 11.49 12.75 3,309,801 +5.25(+70.00%)
Apr 11, 2025 8.700 9.000 6.180 7.500 2,176,740 +2.01(+36.61%)
Apr 10, 2025 7.890 11.25 5.010 5.490 5,406,442 +1.29(+30.71%)
Apr 09, 2025 4.530 4.950 3.360 4.200 311,861 -0.87(-17.16%)
Apr 08, 2025 6.000 6.150 4.020 5.070 260,791 -0.93(-15.50%)
Apr 07, 2025 6.570 7.080 5.550 6.000 251,678 -1.74(-22.48%)
Apr 04, 2025 8.190 8.190 6.960 7.740 141,052 -0.60(-7.19%)
Apr 03, 2025 7.950 8.790 7.650 8.340 194,739 -0.57(-6.40%)
Apr 02, 2025 9.000 10.02 8.550 8.910 623,940 +0.72(+8.79%)
Apr 01, 2025 10.74 11.07 7.560 8.190 1,155,003 -0.78(-8.70%)
Mar 31, 2025 10.83 11.07 8.640 8.970 337,302 -3.72(-29.31%)
Mar 28, 2025 45.00 45.00 11.64 12.69 714,781 -33.12(-72.30%)
Mar 27, 2025 49.20 50.76 43.50 45.81 16,682 -5.58(-10.86%)
Mar 26, 2025 45.60 55.26 45.30 51.39 27,183 +4.65(+9.95%)
Mar 25, 2025 47.04 48.00 39.06 46.74 16,046 -4.44(-8.68%)
Mar 24, 2025 63.39 64.86 48.90 51.18 23,108 -14.13(-21.64%)
Mar 21, 2025 77.10 77.94 60.30 65.31 11,011 -11.52(-14.99%)
Mar 20, 2025 93.00 95.70 75.00 76.83 22,633 -18.63(-19.52%)
Mar 19, 2025 97.50 103.32 94.11 95.46 6,476 -8.34(-8.03%)
Mar 18, 2025 96.48 117.00 96.30 103.80 18,347 +4.80(+4.85%)
Mar 17, 2025 99.00 106.23 96.00 99.00 10,519 -2.73(-2.68%)
Mar 14, 2025 111.30 123.00 100.77 101.73 26,078 -9.12(-8.23%)
Mar 13, 2025 98.10 131.67 96.06 110.85 220,135 +21.24(+23.70%)
Mar 12, 2025 104.49 105.93 84.15 89.61 17,233 -18.09(-16.80%)
Mar 11, 2025 116.76 119.67 95.76 107.70 57,871 -24.30(-18.41%)
Mar 10, 2025 138.96 211.20 120.00 132.00 1,974,323 +42.99(+48.30%)
Mar 07, 2025 78.30 90.00 77.10 89.01 66,496 +10.02(+12.69%)
Mar 06, 2025 90.00 90.90 78.90 78.99 15,392 -4.29(-5.15%)
Mar 05, 2025 81.00 87.66 77.10 83.28 4,436 +1.11(+1.35%)
Mar 04, 2025 85.05 85.05 75.00 82.17 4,975 -4.71(-5.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.