ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sharps Technology Inc. - Warrant (NQ:STSSW)

0.0291 -0.0007 (-2.35%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.0291 0.0299 0.0291 0.0298 7,315 -0.00(-1.97%)
Jan 23, 2026 0.0308 0.0308 0.0261 0.0304 51,093 +0.00(+1.67%)
Jan 22, 2026 0.0300 0.0320 0.0291 0.0299 5,800 -0.00(-6.56%)
Jan 21, 2026 0.0334 0.0334 0.0300 0.0320 3,355 -0.00(-8.05%)
Jan 20, 2026 0.0379 0.0380 0.0348 0.0348 10,158 +0.00(+16.00%)
Jan 16, 2026 0.0304 0.0380 0.0291 0.0300 77,241 -0.00(-1.32%)
Jan 15, 2026 0.0331 0.0331 0.0280 0.0304 54,884 -0.00(-11.63%)
Jan 14, 2026 0.0345 0.0345 0.0311 0.0344 24,250 +0.00(+10.26%)
Jan 13, 2026 0.0300 0.0384 0.0297 0.0312 48,923 +0.00(+4.00%)
Jan 12, 2026 0.0300 0.0300 0.0296 0.0300 8,818 +0.00(+3.09%)
Jan 09, 2026 0.0369 0.0369 0.0286 0.0291 70,273 -0.01(-21.14%)
Jan 08, 2026 0.0369 0.0369 0.0369 0.0369 600 +0.01(+22.19%)
Jan 07, 2026 0.0310 0.0311 0.0301 0.0302 13,140 -0.00(-9.85%)
Jan 06, 2026 0.0397 0.0398 0.0301 0.0335 22,392 -0.00(-5.37%)
Jan 05, 2026 0.0307 0.0355 0.0304 0.0354 18,401 +0.00(+12.74%)
Jan 02, 2026 0.0307 0.0314 0.0285 0.0314 10,494 +0.00(+10.56%)
Dec 31, 2025 0.0300 0.0332 0.0254 0.0284 10,610 -0.00(-5.33%)
Dec 30, 2025 0.0321 0.0334 0.0253 0.0300 92,560 -0.01(-14.77%)
Dec 29, 2025 0.0355 0.0382 0.0338 0.0352 50,062 -0.01(-17.76%)
Dec 23, 2025 0.0428 6,152 +0.00(+4.39%)
Dec 22, 2025 0.0401 0.0434 0.0391 0.0410 25,563 -0.00(-5.53%)
Dec 19, 2025 0.0395 0.0434 0.0393 0.0434 3,194 +0.00(+11.86%)
Dec 18, 2025 0.0388 0.0388 0.0387 0.0388 6,745 -0.00(-3.72%)
Dec 17, 2025 0.0438 0.0438 0.0391 0.0403 28,259 -0.00(-7.99%)
Dec 16, 2025 0.0438 0.0439 0.0397 0.0438 12,860 +0.00(+10.05%)
Dec 15, 2025 0.0401 0.0420 0.0397 0.0398 36,542 -0.00(-0.50%)
Dec 12, 2025 0.0400 0.0400 0.0400 0.0400 4,615 -0.00(-0.50%)
Dec 11, 2025 0.0445 0.0446 0.0398 0.0402 30,947 -0.00(-10.27%)
Dec 10, 2025 0.0411 0.0455 0.0404 0.0448 7,685 -0.00(-2.40%)
Dec 09, 2025 0.0407 0.0459 0.0405 0.0459 20,500 -0.00(-1.92%)
Dec 08, 2025 0.0468 0.0470 0.0468 0.0468 11,072 +0.00(+9.09%)
Dec 05, 2025 0.0424 0.0429 0.0400 0.0429 19,671 +0.00(+1.42%)
Dec 04, 2025 0.0423 0.0423 0.0423 0.0423 2,532 -0.00(-3.86%)
Dec 03, 2025 0.0414 0.0440 0.0414 0.0440 14,302 -0.00(-5.98%)
Dec 02, 2025 0.0600 0.0615 0.0302 0.0468 160,909 -0.01(-23.90%)
Dec 01, 2025 0.0600 0.0615 0.0600 0.0615 29,129 +0.00(+2.50%)
Nov 28, 2025 0.0600 0.0600 0.0600 0.0600 3,050 +0.01(+20.48%)
Nov 25, 2025 0.0498 10,275 +0.00(+1.22%)
Nov 24, 2025 0.0400 0.0497 0.0400 0.0492 54,484 +0.00(+11.31%)
Nov 21, 2025 0.0419 0.0449 0.0413 0.0442 5,282 +0.00(+5.74%)
Nov 20, 2025 0.0450 0.0496 0.0415 0.0418 20,846 -0.00(-7.11%)
Nov 19, 2025 0.0500 0.0500 0.0414 0.0450 10,473 +0.00(+12.22%)
Nov 18, 2025 0.0573 0.0573 0.0401 0.0401 69,524 -0.01(-27.09%)
Nov 17, 2025 0.0585 0.0585 0.0501 0.0550 34,549 +0.01(+12.24%)
Nov 14, 2025 0.0500 0.0586 0.0411 0.0490 19,235 -0.01(-22.22%)
Nov 13, 2025 0.0631 0.0689 0.0626 0.0630 178,189 -0.01(-8.83%)
Nov 12, 2025 0.0700 0.0700 0.0630 0.0691 27,292 -0.00(-0.43%)
Nov 11, 2025 0.0647 0.0694 0.0647 0.0694 29,868 -0.00(-0.14%)
Nov 10, 2025 0.0668 0.0695 0.0660 0.0695 39,603 +0.00(+4.04%)
Nov 07, 2025 0.0627 0.0668 0.0627 0.0668 23,262 -0.01(-12.91%)
Nov 06, 2025 0.0673 0.0768 0.0670 0.0767 35,984 +0.01(+13.97%)
Nov 05, 2025 0.0656 0.0688 0.0600 0.0673 30,208 -0.00(-2.46%)
Nov 04, 2025 0.0684 0.0699 0.0674 0.0690 83,454 +0.00(+1.77%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.