Mercados españoles abiertos en 3 hrs 57 min

Sharps Technology, Inc. (STSS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,2955-0,0406 (-12,08%)
Al cierre: 04:00PM EDT
0,2829 -0,01 (-4,26%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20240,31000,32300,29300,29600,29602.794.000
05 jun 20240,34000,35000,30300,33600,33603.866.000
04 jun 20240,34000,37500,33500,36700,36704.636.200
03 jun 20240,38000,39100,34000,38200,38205.992.700
31 may 20240,50800,53800,37700,38200,382019.072.300
30 may 20240,74900,78400,40300,47800,4780129.136.900
29 may 20240,37800,47000,35400,45400,454018.878.400
28 may 20240,68300,82500,45200,51700,5170303.373.000
24 may 20240,20000,23800,17400,21400,214029.330.600
23 may 20240,27000,27000,18400,19000,19008.152.100
22 may 20240,25100,27000,23000,25300,253010.512.600
21 may 20240,24000,29700,22600,24800,2480743.800
20 may 20240,22000,24900,20700,24800,2480439.100
17 may 20240,22000,23000,20600,22000,2200161.000
16 may 20240,20600,22000,20000,20600,2060178.400
15 may 20240,22000,22000,20100,21000,210067.000
14 may 20240,24000,24000,21700,22000,220030.900
13 may 20240,23500,23500,22200,22300,223034.000
10 may 20240,22000,25000,22000,23000,2300177.100
09 may 20240,23300,24200,22200,23300,233078.400
08 may 20240,23500,26500,23100,25100,2510152.400
07 may 20240,24000,25000,24000,24000,240063.700
06 may 20240,25000,26800,24000,24600,2460137.000
03 may 20240,23000,23700,22000,23000,230074.100
02 may 20240,25000,26000,18000,23200,2320216.900
01 may 20240,27000,27000,24800,25000,250038.200
30 abr 20240,27500,28000,26100,26800,268038.000
29 abr 20240,28700,30000,25700,25700,2570128.800
26 abr 20240,28500,30000,28500,28500,285015.000
25 abr 20240,29000,29800,28500,28500,285011.700
24 abr 20240,28400,29500,28400,28900,289010.100
23 abr 20240,29100,29900,29000,29500,295012.500
22 abr 20240,28600,29200,28000,29100,291021.400
19 abr 20240,29500,30900,28000,28600,286050.400
18 abr 20240,30700,33000,28800,31000,310074.400
17 abr 20240,30800,31900,30000,31500,315027.100
16 abr 20240,31100,33000,30000,31200,312023.700
15 abr 20240,37000,37000,28200,31900,3190130.300
12 abr 20240,35000,37000,34000,36200,362049.000
11 abr 20240,33400,37100,33400,35800,3580107.600
10 abr 20240,32000,35700,30700,33900,3390235.400
09 abr 20240,32500,34200,29700,33000,3300475.400
08 abr 20240,34300,34300,31200,32000,320031.300
05 abr 20240,35000,35000,31200,32200,322083.200
04 abr 20240,34200,35000,33000,33000,330025.000
03 abr 20240,36000,36000,31100,33300,3330110.300
02 abr 20240,35800,35800,33000,34400,344035.100
01 abr 20240,34900,35400,32500,35400,354041.600
28 mar 20240,33000,35000,32500,34200,342070.600
27 mar 20240,34000,35800,32100,34600,346094.800
26 mar 20240,29100,37200,29100,34800,3480744.500
25 mar 20240,29300,30000,28300,29200,292049.900
22 mar 20240,28900,29500,27700,29300,2930132.900
21 mar 20240,30900,31400,27500,29200,29201.543.300
20 mar 20240,31000,33800,30100,32600,3260323.100
19 mar 20240,30700,31200,30000,30300,303036.100
18 mar 20240,32800,33000,30000,30800,308069.800
15 mar 20240,31200,33800,29900,32000,3200177.700
14 mar 20240,30100,31000,29000,30000,300065.200
13 mar 20240,30100,33000,30100,31000,310031.900
12 mar 20240,31200,34000,30000,30100,301061.500
11 mar 20240,35600,36300,31900,32000,3200154.100
08 mar 20240,34700,36600,33300,35000,350083.500
07 mar 20240,39000,39500,33000,35600,3560312.400
06 mar 20240,38000,39000,38000,38500,385012.400
05 mar 20240,39000,39000,38200,38600,386037.800
04 mar 20240,40400,40400,37000,39000,390056.200
01 mar 20240,39000,40000,36300,38500,385036.900
29 feb 20240,37900,42000,37700,38400,384094.500
28 feb 20240,36800,44000,36800,39000,3900260.800
27 feb 20240,36000,38000,34000,37000,370079.600
26 feb 20240,35800,36200,34000,35100,351043.500
23 feb 20240,36500,38900,34100,35000,3500120.500
22 feb 20240,40000,40000,35200,36100,3610209.100
21 feb 20240,34000,39900,34000,38800,3880339.100
20 feb 20240,32500,34400,31000,33600,3360146.500
16 feb 20240,29000,35700,29000,31600,3160493.900
15 feb 20240,29000,29500,27500,29100,291076.900
14 feb 20240,29500,29500,27100,28900,289061.800
13 feb 20240,30100,31000,28500,29500,295035.900
12 feb 20240,28300,31000,28100,30500,305087.900
09 feb 20240,30000,30000,28100,29500,295091.300
08 feb 20240,27500,30000,27500,29000,2900103.800
07 feb 20240,30000,30000,27000,27600,2760328.000
06 feb 20240,32300,32800,27500,29600,29601.133.900
05 feb 20240,33000,33900,30000,30600,3060481.700
02 feb 20240,41800,42000,33300,33300,3330663.600
01 feb 20240,38200,41000,37000,41000,4100455.200
31 ene 20240,34500,39200,34500,37800,3780186.900
30 ene 20240,33000,37500,32000,35600,3560204.200
29 ene 20240,33000,34000,32000,34000,340033.900
26 ene 20240,30500,33300,30400,32900,3290166.300
25 ene 20240,30000,30900,30000,30500,305027.600
24 ene 20240,30800,31500,30000,30000,300021.200
23 ene 20240,32300,32300,30600,30800,3080141.500
22 ene 20240,31400,31600,30000,31300,313019.800
19 ene 20240,31100,32000,30100,31600,316078.700
18 ene 20240,31600,33000,31400,32300,3230105.100
17 ene 20240,32100,33500,30000,31600,316067.200
16 ene 20240,36000,36000,32500,32500,325054.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...