ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Strata Critical Medical, Inc. - Class A Common Stock (NQ:SRTA)

4.950 +0.030 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.880 5.000 4.880 4.950 445,783 +0.03(+0.61%)
Apr 24, 2026 4.760 4.965 4.710 4.920 802,116 +0.16(+3.36%)
Apr 23, 2026 5.000 5.050 4.755 4.760 660,997 -0.24(-4.80%)
Apr 22, 2026 4.810 5.175 4.810 5.000 1,235,601 +0.21(+4.38%)
Apr 21, 2026 4.510 4.940 4.495 4.790 1,256,050 +0.27(+5.97%)
Apr 20, 2026 4.550 4.590 4.470 4.520 316,913 -0.05(-1.09%)
Apr 17, 2026 4.550 4.690 4.465 4.570 793,427 +0.07(+1.56%)
Apr 16, 2026 4.500 4.525 4.410 4.500 342,743 +0.01(+0.22%)
Apr 15, 2026 4.350 4.500 4.330 4.490 521,730 +0.16(+3.70%)
Apr 14, 2026 4.140 4.345 4.140 4.330 587,923 +0.21(+5.10%)
Apr 13, 2026 4.000 4.145 3.950 4.120 906,093 +0.08(+1.98%)
Apr 10, 2026 4.060 4.090 4.000 4.040 548,723 -0.01(-0.25%)
Apr 09, 2026 4.100 4.150 4.030 4.050 521,388 -0.08(-1.94%)
Apr 08, 2026 4.150 4.240 4.082 4.130 748,972 +0.07(+1.72%)
Apr 07, 2026 4.140 4.220 3.981 4.060 817,119 -0.14(-3.33%)
Apr 06, 2026 4.150 4.340 4.150 4.200 664,175 +0.05(+1.20%)
Apr 02, 2026 4.150 4.190 4.040 4.150 524,376 -0.03(-0.72%)
Apr 01, 2026 4.250 4.280 4.165 4.180 580,388 +0.00(+0.00%)
Mar 31, 2026 4.080 4.245 4.055 4.180 1,443,712 +0.13(+3.21%)
Mar 30, 2026 4.150 4.150 4.050 4.050 592,658 -0.09(-2.17%)
Mar 27, 2026 4.250 4.260 4.085 4.140 527,740 -0.11(-2.59%)
Mar 26, 2026 4.350 4.399 4.250 4.250 375,647 -0.13(-2.97%)
Mar 25, 2026 4.610 4.693 4.355 4.380 771,874 +0.08(+1.74%)
Mar 24, 2026 4.300 4.325 4.200 4.305 436,055 -0.03(-0.58%)
Mar 23, 2026 4.180 4.377 4.120 4.330 616,476 +0.16(+3.84%)
Mar 20, 2026 4.350 4.400 4.150 4.170 906,307 -0.18(-4.14%)
Mar 19, 2026 4.240 4.430 4.200 4.350 825,365 +0.04(+0.93%)
Mar 18, 2026 4.550 4.578 4.300 4.310 845,111 -0.29(-6.30%)
Mar 17, 2026 4.590 4.610 4.470 4.600 510,003 +0.05(+1.10%)
Mar 16, 2026 4.600 4.690 4.480 4.550 472,839 -0.01(-0.22%)
Mar 13, 2026 4.660 4.730 4.505 4.560 496,200 -0.10(-2.04%)
Mar 12, 2026 4.650 4.730 4.525 4.655 615,296 -0.06(-1.38%)
Mar 11, 2026 4.600 4.745 4.600 4.720 458,848 +0.07(+1.51%)
Mar 10, 2026 4.570 4.760 4.560 4.650 654,060 +0.08(+1.75%)
Mar 09, 2026 4.500 4.590 4.350 4.570 896,729 +0.03(+0.66%)
Mar 06, 2026 4.500 4.650 4.470 4.540 1,661,833 -0.21(-4.42%)
Mar 05, 2026 4.840 4.850 4.650 4.750 1,159,385 -0.14(-2.86%)
Mar 04, 2026 4.850 5.070 4.810 4.890 1,196,838 +0.09(+1.87%)
Mar 03, 2026 4.900 5.010 4.430 4.800 2,425,786 +0.31(+6.90%)
Mar 02, 2026 4.200 4.535 4.160 4.490 928,261 +0.21(+4.91%)
Feb 27, 2026 4.350 4.405 4.235 4.280 673,867 -0.15(-3.39%)
Feb 26, 2026 4.250 4.450 4.235 4.430 860,865 +0.17(+3.99%)
Feb 25, 2026 4.250 4.350 4.195 4.260 700,052 +0.06(+1.43%)
Feb 24, 2026 4.320 4.370 4.180 4.200 663,479 -0.12(-2.78%)
Feb 23, 2026 4.450 4.540 4.275 4.320 674,062 -0.18(-4.00%)
Feb 20, 2026 4.560 4.690 4.450 4.500 1,216,020 -0.10(-2.17%)
Feb 19, 2026 4.550 4.610 4.410 4.600 713,762 -0.02(-0.43%)
Feb 18, 2026 4.510 4.699 4.450 4.620 459,071 +0.15(+3.36%)
Feb 17, 2026 4.590 4.700 4.400 4.470 719,435 -0.12(-2.61%)
Feb 13, 2026 4.400 4.655 4.400 4.590 477,072 +0.19(+4.32%)
Feb 12, 2026 4.500 4.520 4.255 4.400 856,324 -0.05(-1.12%)
Feb 11, 2026 4.600 4.620 4.395 4.450 595,607 -0.10(-2.20%)
Feb 10, 2026 4.680 4.800 4.550 4.550 531,199 -0.13(-2.78%)
Feb 09, 2026 4.720 4.740 4.600 4.680 439,967 -0.06(-1.27%)
Feb 06, 2026 4.450 4.770 4.450 4.740 586,507 +0.34(+7.73%)
Feb 05, 2026 4.650 4.720 4.370 4.400 1,048,261 -0.29(-6.18%)
Feb 04, 2026 4.870 4.940 4.551 4.690 900,636 -0.13(-2.70%)
Feb 03, 2026 4.730 4.970 4.715 4.820 928,585 +0.10(+2.12%)
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.