Sharps Technology Inc. - Common Stock (NQ: STSS )
0.2649
+0.0020
(+0.76%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jul 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 11, 2024 | 0.2700 | 0.2754 | 0.2599 | 0.2629 | 1,003,489 | -0.02(-6.14%) |
| Jul 10, 2024 | 0.2500 | 0.3000 | 0.2499 | 0.2801 | 4,118,410 | +0.02(+9.24%) |
| Jul 09, 2024 | 0.2500 | 0.2615 | 0.2457 | 0.2564 | 1,192,675 | -0.01(-1.91%) |
| Jul 08, 2024 | 0.2310 | 0.2626 | 0.2310 | 0.2614 | 3,409,980 | +0.00(+1.32%) |
| Jul 05, 2024 | 0.2755 | 0.2780 | 0.2450 | 0.2580 | 23,093,402 | +0.03(+11.35%) |
| Jul 03, 2024 | 0.2379 | 0.2468 | 0.2273 | 0.2317 | 11,966,688 | -0.01(-2.65%) |
| Jul 02, 2024 | 0.2320 | 0.2394 | 0.2259 | 0.2380 | 469,513 | +0.00(+1.58%) |
| Jul 01, 2024 | 0.2399 | 0.2460 | 0.2315 | 0.2343 | 619,474 | -0.01(-2.37%) |
| Jun 28, 2024 | 0.2368 | 0.2409 | 0.2270 | 0.2400 | 692,955 | +0.00(+0.21%) |
| Jun 27, 2024 | 0.2500 | 0.2550 | 0.2255 | 0.2395 | 1,407,639 | -0.01(-5.22%) |
| Jun 26, 2024 | 0.2585 | 0.2697 | 0.2440 | 0.2527 | 1,109,467 | -0.01(-2.43%) |
| Jun 25, 2024 | 0.2657 | 0.2762 | 0.2559 | 0.2590 | 1,044,422 | -0.01(-3.39%) |
| Jun 24, 2024 | 0.2695 | 0.2866 | 0.2650 | 0.2681 | 1,062,302 | -0.00(-0.67%) |
| Jun 21, 2024 | 0.2850 | 0.2850 | 0.2559 | 0.2699 | 2,688,321 | -0.02(-5.27%) |
| Jun 20, 2024 | 0.3200 | 0.3200 | 0.2775 | 0.2849 | 2,486,683 | -0.04(-11.80%) |
| Jun 18, 2024 | 0.3300 | 0.3400 | 0.3180 | 0.3230 | 1,935,706 | -0.02(-5.03%) |
| Jun 17, 2024 | 0.3194 | 0.3613 | 0.3160 | 0.3401 | 3,114,724 | -0.00(-1.22%) |
| Jun 14, 2024 | 0.3202 | 0.3600 | 0.3165 | 0.3443 | 5,215,146 | -0.01(-3.85%) |
| Jun 13, 2024 | 0.4288 | 0.4400 | 0.3303 | 0.3581 | 99,080,496 | +0.06(+19.61%) |
| Jun 12, 2024 | 0.3100 | 0.3180 | 0.2950 | 0.2994 | 1,086,680 | -0.01(-3.42%) |
| Jun 11, 2024 | 0.2750 | 0.3264 | 0.2750 | 0.3100 | 2,156,100 | +0.03(+12.69%) |
| Jun 10, 2024 | 0.2780 | 0.2900 | 0.2692 | 0.2751 | 1,027,995 | -0.00(-1.36%) |
| Jun 07, 2024 | 0.2800 | 0.2890 | 0.2760 | 0.2789 | 1,494,899 | -0.02(-5.62%) |
| Jun 06, 2024 | 0.3100 | 0.3232 | 0.2930 | 0.2955 | 2,947,671 | -0.04(-12.08%) |
| Jun 05, 2024 | 0.3400 | 0.3504 | 0.3025 | 0.3361 | 3,554,310 | -0.03(-8.42%) |
| Jun 04, 2024 | 0.3400 | 0.3750 | 0.3350 | 0.3670 | 4,527,504 | -0.01(-3.90%) |
| Jun 03, 2024 | 0.3800 | 0.3910 | 0.3395 | 0.3819 | 5,971,435 | -0.00(-0.03%) |
| May 31, 2024 | 0.5082 | 0.5376 | 0.3770 | 0.3820 | 19,072,348 | -0.10(-20.08%) |
| May 30, 2024 | 0.7487 | 0.7841 | 0.4030 | 0.4780 | 128,963,384 | +0.02(+5.38%) |
| May 29, 2024 | 0.3800 | 0.4700 | 0.3544 | 0.4536 | 18,818,500 | -0.06(-12.33%) |
| May 28, 2024 | 0.6829 | 0.8252 | 0.4515 | 0.5174 | 303,102,624 | +0.30(+141.44%) |
| May 24, 2024 | 0.2000 | 0.2378 | 0.1739 | 0.2143 | 33,834,940 | +0.02(+12.73%) |
| May 23, 2024 | 0.2700 | 0.2700 | 0.1840 | 0.1901 | 8,066,228 | -0.06(-24.92%) |
| May 22, 2024 | 0.2500 | 0.2699 | 0.2300 | 0.2532 | 10,045,790 | +0.01(+2.22%) |
| May 21, 2024 | 0.2400 | 0.2966 | 0.2260 | 0.2477 | 736,237 | -0.00(-0.24%) |
| May 20, 2024 | 0.2200 | 0.2492 | 0.2070 | 0.2483 | 439,224 | +0.03(+12.91%) |
| May 17, 2024 | 0.2200 | 0.2297 | 0.2061 | 0.2199 | 161,149 | +0.01(+6.64%) |
| May 16, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2062 | 177,926 | -0.00(-1.81%) |
| May 15, 2024 | 0.2200 | 0.2200 | 0.2012 | 0.2100 | 67,025 | -0.01(-4.55%) |
| May 14, 2024 | 0.2400 | 0.2400 | 0.2165 | 0.2200 | 30,878 | -0.00(-1.43%) |
| May 13, 2024 | 0.2350 | 0.2350 | 0.2221 | 0.2232 | 33,998 | -0.01(-2.87%) |
| May 10, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2298 | 177,197 | -0.00(-1.29%) |
| May 09, 2024 | 0.2325 | 0.2415 | 0.2219 | 0.2328 | 78,394 | -0.02(-7.32%) |
| May 08, 2024 | 0.2350 | 0.2650 | 0.2313 | 0.2512 | 152,434 | +0.01(+4.58%) |
| May 07, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2402 | 63,748 | -0.01(-2.52%) |
| May 06, 2024 | 0.2500 | 0.2681 | 0.2400 | 0.2464 | 137,041 | +0.02(+7.04%) |
| May 03, 2024 | 0.2300 | 0.2373 | 0.2201 | 0.2302 | 74,112 | -0.00(-0.73%) |
| May 02, 2024 | 0.2500 | 0.2600 | 0.1800 | 0.2319 | 216,917 | -0.02(-7.05%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The son of Asia's richest man is set to marry in the year's most extravagant wedding
- SpaceX rocket accident leaves company's Starlink satellites in wrong orbit
- US senators call out Big Tech's new approach to poaching talent, products from smaller AI startups
- Stock market today: Wall Street rolls toward records as it nears the close of another winning week
- Stop & Shop closing 32 underperforming grocery stores in the Northeast
- Hundreds of thousands are still without power in the Houston area. Here's how it happened
- Data of nearly all AT&T customers downloaded to a third-party platform in security breach
- On NYC beaches, angry birds fight drones patrolling for sharks and struggling swimmers
- Former Georgia insurance commissioner sentenced to prison after pleading guilty to health care fraud
- European Union says X's blue checks are deceptive 'dark patterns' that breach its social media laws
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Thousands of Minnesota white-collar workers now eligible for overtime pay • Business
- A rural Minnesota meat locker goes up in flames, but the business isn't down for good • Business
- Federal funds help launch halal goat meat slaughterhouse in central Minnesota • Business
- Layoffs latest financial setback for new Minnesota public company Lifecore Biomedical • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.