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)

0.0600 +0.0100 (+20.00%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.0684 0.0685 0.0650 0.0678 22,706 -0.00(-1.17%)
Oct 31, 2025 0.0625 0.0687 0.0616 0.0686 36,777 +0.01(+9.76%)
Oct 30, 2025 0.0642 0.0699 0.0621 0.0625 24,050 -0.00(-6.86%)
Oct 29, 2025 0.0700 0.0700 0.0644 0.0671 30,417 -0.00(-4.55%)
Oct 28, 2025 0.0750 0.0750 0.0703 0.0703 4,211 -0.00(-5.76%)
Oct 27, 2025 0.0734 0.0748 0.0716 0.0746 65,369 +0.00(+1.63%)
Oct 24, 2025 0.0729 0.0734 0.0729 0.0734 92,060 +0.00(+0.41%)
Oct 23, 2025 0.0680 0.0738 0.0603 0.0731 59,699 -0.01(-8.40%)
Oct 22, 2025 0.0634 0.0798 0.0632 0.0798 63,677 +0.01(+6.83%)
Oct 21, 2025 0.0729 0.0805 0.0699 0.0747 38,460 -0.01(-7.20%)
Oct 20, 2025 0.0858 0.0895 0.0751 0.0805 22,860 +0.00(+2.03%)
Oct 17, 2025 0.0655 0.0789 0.0600 0.0789 38,730 +0.01(+7.79%)
Oct 16, 2025 0.0700 0.0732 0.0649 0.0732 64,754 +0.01(+12.79%)
Oct 15, 2025 0.0700 0.0733 0.0560 0.0649 93,858 -0.00(-6.35%)
Oct 14, 2025 0.0900 0.0900 0.0655 0.0693 36,247 +0.01(+10.00%)
Oct 13, 2025 0.0674 0.0750 0.0622 0.0630 124,005 +0.01(+15.81%)
Oct 10, 2025 0.0545 0.0559 0.0516 0.0544 84,394 -0.00(-0.73%)
Oct 09, 2025 0.0538 0.0674 0.0520 0.0548 78,145 +0.00(+1.86%)
Oct 08, 2025 0.0451 0.0538 0.0451 0.0538 80,317 +0.00(+2.28%)
Oct 07, 2025 0.0520 0.0619 0.0520 0.0526 61,119 -0.00(-8.36%)
Oct 06, 2025 0.0594 0.0625 0.0475 0.0574 56,092 +0.00(+2.14%)
Oct 03, 2025 0.0561 0.0593 0.0475 0.0562 88,531 +0.01(+11.51%)
Oct 02, 2025 0.0500 0.0587 0.0407 0.0504 395,876 +0.00(+1.00%)
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.