Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

5.080 -0.150 (-2.87%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.160 5.300 5.100 5.230 90,626 +0.04(+0.77%)
Jun 20, 2024 5.140 5.260 5.080 5.190 101,936 +0.03(+0.58%)
Jun 18, 2024 5.220 5.400 5.135 5.160 87,243 -0.06(-1.15%)
Jun 17, 2024 5.280 5.390 5.100 5.220 132,730 -0.08(-1.51%)
Jun 14, 2024 5.350 5.473 5.210 5.300 90,482 -0.08(-1.49%)
Jun 13, 2024 5.440 5.572 5.000 5.380 568,324 -0.07(-1.28%)
Jun 12, 2024 5.770 5.850 5.400 5.450 196,047 -0.25(-4.39%)
Jun 11, 2024 5.500 5.825 5.405 5.700 144,401 +0.22(+4.01%)
Jun 10, 2024 5.500 5.650 5.280 5.480 297,623 -0.03(-0.54%)
Jun 07, 2024 6.030 6.070 5.469 5.510 499,524 -0.55(-9.08%)
Jun 06, 2024 5.740 6.370 5.740 6.060 547,476 +0.32(+5.57%)
Jun 05, 2024 5.540 5.740 5.435 5.740 208,143 +0.25(+4.46%)
Jun 04, 2024 5.500 5.770 5.410 5.495 125,306 -0.00(-0.09%)
Jun 03, 2024 5.380 5.684 5.290 5.500 178,137 +0.08(+1.48%)
May 31, 2024 5.690 5.698 5.400 5.420 149,350 -0.24(-4.24%)
May 30, 2024 5.650 5.850 5.530 5.660 129,902 +0.02(+0.35%)
May 29, 2024 5.410 5.780 5.410 5.640 168,152 +0.23(+4.25%)
May 28, 2024 6.170 6.190 5.260 5.410 631,187 -0.69(-11.31%)
May 24, 2024 5.960 6.300 5.830 6.100 305,337 +0.18(+3.04%)
May 23, 2024 5.830 6.130 5.757 5.920 187,819 +0.09(+1.54%)
May 22, 2024 6.100 6.100 5.782 5.830 255,890 -0.11(-1.85%)
May 21, 2024 6.290 6.440 5.770 5.940 386,660 -0.32(-5.11%)
May 20, 2024 5.970 6.340 5.930 6.260 370,258 +0.33(+5.56%)
May 17, 2024 6.430 6.550 5.830 5.930 382,192 -0.49(-7.63%)
May 16, 2024 6.140 6.450 6.000 6.420 447,740 +0.28(+4.56%)
May 15, 2024 5.290 6.205 5.250 6.140 878,926 +0.84(+15.85%)
May 14, 2024 5.150 5.700 5.150 5.300 683,557 -0.10(-1.85%)
May 13, 2024 5.370 5.850 5.110 5.400 2,236,891 +0.11(+2.08%)
May 10, 2024 4.820 5.450 4.370 5.290 19,744,932 +1.48(+38.85%)
May 09, 2024 3.900 3.931 3.690 3.810 954,413 -0.02(-0.52%)
May 08, 2024 3.770 3.930 3.680 3.830 158,107 +0.05(+1.32%)
May 07, 2024 3.800 4.200 3.770 3.780 261,029 +0.02(+0.53%)
May 06, 2024 3.680 3.910 3.610 3.760 101,216 +0.11(+3.01%)
May 03, 2024 3.990 4.000 3.530 3.650 175,157 -0.21(-5.44%)
May 02, 2024 3.580 3.900 3.475 3.860 178,171 +0.25(+6.93%)
May 01, 2024 3.760 3.760 3.530 3.610 72,070 -0.15(-3.99%)
Apr 30, 2024 3.410 3.807 3.410 3.760 184,565 +0.37(+10.91%)
Apr 29, 2024 3.420 3.550 3.350 3.390 33,734 -0.02(-0.59%)
Apr 26, 2024 3.350 3.460 3.350 3.410 47,636 +0.08(+2.40%)
Apr 25, 2024 3.310 3.480 3.310 3.330 25,173 +0.05(+1.52%)
Apr 24, 2024 3.540 3.540 3.270 3.280 22,526 -0.12(-3.53%)
Apr 23, 2024 3.400 3.550 3.320 3.400 70,805 +0.01(+0.29%)
Apr 22, 2024 3.330 3.420 3.160 3.390 35,655 +0.10(+3.04%)
Apr 19, 2024 3.260 3.390 3.240 3.290 93,323 +0.04(+1.23%)
Apr 18, 2024 3.370 3.370 3.220 3.250 35,445 +0.00(+0.00%)
Apr 17, 2024 3.180 3.260 3.130 3.250 111,707 +0.05(+1.56%)
Apr 16, 2024 3.200 3.340 3.090 3.200 83,213 +0.00(+0.00%)
Apr 15, 2024 3.340 3.599 3.170 3.200 193,079 -0.18(-5.33%)
Apr 12, 2024 3.170 3.380 3.170 3.380 140,274 +0.24(+7.64%)
Apr 11, 2024 3.400 3.400 3.130 3.140 48,815 -0.21(-6.27%)
Apr 10, 2024 3.380 3.470 3.310 3.350 87,172 -0.10(-2.90%)
Apr 09, 2024 3.600 3.610 3.340 3.450 75,883 -0.13(-3.63%)
Apr 08, 2024 3.450 3.680 3.330 3.580 60,291 +0.13(+3.77%)
Apr 05, 2024 3.450 3.500 3.350 3.450 38,276 +0.01(+0.29%)
Apr 04, 2024 3.540 3.650 3.440 3.440 34,977 -0.10(-2.82%)
Apr 03, 2024 3.430 3.590 3.400 3.540 32,379 +0.07(+2.02%)
Apr 02, 2024 3.730 3.780 3.200 3.470 97,157 -0.32(-8.44%)
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.