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)

0.0382 +0.0125 (+48.64%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.0437 0.0499 0.0241 0.0257 121,228 -0.02(-41.59%)
Apr 01, 2026 0.0370 0.0440 0.0370 0.0440 23,010 +0.01(+19.57%)
Mar 31, 2026 0.0398 0.0398 0.0214 0.0368 139,722 -0.00(-8.68%)
Mar 30, 2026 0.0257 0.0403 0.0257 0.0403 2,187 -0.01(-14.26%)
Mar 27, 2026 0.0470 0.0470 0.0470 0.0470 11,951 -0.00(-4.67%)
Mar 26, 2026 0.0497 0.0533 0.0338 0.0493 102,807 +0.01(+17.66%)
Mar 25, 2026 0.0548 0.0548 0.0371 0.0419 36,489 -0.01(-18.32%)
Mar 24, 2026 0.0401 0.0549 0.0360 0.0513 35,336 +0.01(+13.00%)
Mar 23, 2026 0.0457 0.0545 0.0454 0.0454 72,039 -0.00(-1.73%)
Mar 20, 2026 0.0494 0.0550 0.0462 0.0462 86,501 -0.00(-7.23%)
Mar 19, 2026 0.0330 0.0500 0.0307 0.0498 141,558 +0.02(+50.91%)
Mar 18, 2026 0.0347 0.0400 0.0258 0.0330 155,507 -0.00(-5.17%)
Mar 17, 2026 0.0299 0.0349 0.0282 0.0348 41,018 +0.00(+16.39%)
Mar 16, 2026 0.0315 0.0315 0.0228 0.0299 5,001 -0.00(-5.08%)
Mar 13, 2026 0.0315 0.0316 0.0273 0.0315 6,514 -0.00(-0.32%)
Mar 12, 2026 0.0285 0.0316 0.0250 0.0316 7,200 -0.00(-3.95%)
Mar 09, 2026 0.0329 2,435 +0.01(+45.58%)
Mar 06, 2026 0.0225 0.0226 0.0217 0.0226 7,604 +0.00(+0.44%)
Mar 05, 2026 0.0225 0.0225 0.0225 0.0225 1,167 +0.00(+0.00%)
Mar 04, 2026 0.0136 0.0226 0.0136 0.0225 23,666 -0.00(-0.44%)
Mar 03, 2026 0.0297 0.0297 0.0200 0.0226 17,941 -0.01(-35.24%)
Mar 02, 2026 0.0229 0.0350 0.0217 0.0349 51,978 +0.01(+52.40%)
Feb 27, 2026 0.0200 0.0229 0.0200 0.0229 9,986 -0.00(-0.87%)
Feb 25, 2026 0.0231 1,034 -0.00(-0.86%)
Feb 24, 2026 0.0191 0.0233 0.0178 0.0233 27,380 +0.00(+13.11%)
Feb 23, 2026 0.0216 0.0238 0.0184 0.0206 20,275 -0.00(-13.81%)
Feb 20, 2026 0.0211 0.0239 0.0211 0.0239 2,707 +0.00(+5.75%)
Feb 19, 2026 0.0244 0.0244 0.0212 0.0226 17,587 +0.00(+6.60%)
Feb 18, 2026 0.0228 0.0245 0.0212 0.0212 300 -0.00(-8.62%)
Feb 17, 2026 0.0195 0.0232 0.0195 0.0232 2,300 +0.00(+2.65%)
Feb 13, 2026 0.0299 0.0299 0.0169 0.0226 43,926 -0.01(-30.25%)
Feb 12, 2026 0.0221 0.0324 0.0205 0.0324 21,410 +0.01(+46.61%)
Feb 11, 2026 0.0192 0.0250 0.0171 0.0221 21,261 -0.00(-11.95%)
Feb 10, 2026 0.0210 0.0251 0.0191 0.0251 4,600 +0.00(+0.40%)
Feb 09, 2026 0.0250 0.0253 0.0250 0.0250 55,203 +0.00(+1.21%)
Feb 06, 2026 0.0255 0.0256 0.0151 0.0247 249,541 -0.00(-7.84%)
Feb 05, 2026 0.0262 0.0268 0.0257 0.0268 14,400 +0.00(+1.90%)
Feb 04, 2026 0.0264 0.0272 0.0263 0.0263 4,561 +0.00(+2.73%)
Feb 03, 2026 0.0267 0.0267 0.0255 0.0256 19,210 -0.00(-14.38%)
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.