Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

3.800 -0.120 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.690 4.800 4.670 4.730 117,774 -0.01(-0.21%)
Apr 27, 2023 4.700 4.830 4.618 4.740 132,934 +0.06(+1.28%)
Apr 26, 2023 4.620 4.770 4.600 4.680 113,814 +0.03(+0.65%)
Apr 25, 2023 4.810 4.880 4.620 4.650 143,445 -0.20(-4.12%)
Apr 24, 2023 4.950 4.950 4.824 4.850 66,789 -0.10(-2.02%)
Apr 21, 2023 4.960 4.980 4.820 4.950 116,818 +0.03(+0.51%)
Apr 20, 2023 5.020 5.050 4.900 4.925 113,028 -0.12(-2.48%)
Apr 19, 2023 5.130 5.226 5.005 5.050 151,082 -0.17(-3.26%)
Apr 18, 2023 5.240 5.300 5.120 5.220 137,519 +0.01(+0.19%)
Apr 17, 2023 5.080 5.300 5.075 5.210 211,624 +0.16(+3.17%)
Apr 14, 2023 5.100 5.190 4.980 5.050 160,844 -0.09(-1.75%)
Apr 13, 2023 5.080 5.210 5.020 5.140 111,583 +0.06(+1.18%)
Apr 12, 2023 5.240 5.240 5.030 5.080 177,635 -0.07(-1.36%)
Apr 11, 2023 5.070 5.220 5.000 5.150 193,044 +0.11(+2.18%)
Apr 10, 2023 4.790 5.130 4.790 5.040 165,553 +0.24(+5.00%)
Apr 06, 2023 4.850 5.020 4.640 4.800 479,440 -0.09(-1.84%)
Apr 05, 2023 5.140 5.140 4.860 4.890 183,268 -0.26(-5.05%)
Apr 04, 2023 5.310 5.380 5.080 5.150 143,771 -0.13(-2.46%)
Apr 03, 2023 5.240 5.350 5.150 5.280 215,141 +0.07(+1.34%)
Mar 31, 2023 5.200 5.380 5.120 5.210 246,017 +0.08(+1.56%)
Mar 30, 2023 4.950 5.198 4.950 5.130 240,134 +0.23(+4.69%)
Mar 29, 2023 5.060 5.107 4.900 4.900 100,865 -0.10(-2.00%)
Mar 28, 2023 5.140 5.200 5.000 5.000 114,789 -0.10(-1.96%)
Mar 27, 2023 5.030 5.160 5.000 5.100 125,122 +0.07(+1.39%)
Mar 24, 2023 4.920 5.080 4.801 5.030 142,784 +0.07(+1.41%)
Mar 23, 2023 5.040 5.210 4.920 4.960 169,886 -0.05(-1.00%)
Mar 22, 2023 5.280 5.280 5.000 5.010 116,703 -0.28(-5.29%)
Mar 21, 2023 5.180 5.350 5.180 5.290 93,494 +0.16(+3.12%)
Mar 20, 2023 5.160 5.200 5.020 5.130 147,726 +0.02(+0.39%)
Mar 17, 2023 5.300 5.300 5.087 5.110 102,233 -0.10(-1.92%)
Mar 16, 2023 5.180 5.290 5.080 5.210 142,530 -0.03(-0.57%)
Mar 15, 2023 5.310 5.360 5.180 5.240 133,393 -0.15(-2.78%)
Mar 14, 2023 5.250 5.540 5.230 5.390 261,120 +0.17(+3.26%)
Mar 13, 2023 5.220 5.250 4.980 5.220 334,919 -0.07(-1.32%)
Mar 10, 2023 5.420 5.570 5.280 5.290 294,665 -0.18(-3.29%)
Mar 09, 2023 5.800 5.800 5.440 5.470 328,236 -0.34(-5.85%)
Mar 08, 2023 5.890 5.900 5.640 5.810 262,714 -0.08(-1.36%)
Mar 07, 2023 5.830 5.980 5.760 5.890 252,769 +0.07(+1.20%)
Mar 06, 2023 5.990 6.015 5.760 5.820 459,789 -0.35(-5.67%)
Mar 03, 2023 6.200 6.360 6.129 6.170 241,230 -0.04(-0.64%)
Mar 02, 2023 6.340 6.410 5.900 6.210 768,424 -0.62(-9.08%)
Mar 01, 2023 6.870 6.999 6.805 6.830 106,371 -0.04(-0.58%)
Feb 28, 2023 6.950 7.070 6.810 6.870 164,016 -0.11(-1.58%)
Feb 27, 2023 6.850 7.070 6.800 6.980 186,201 +0.15(+2.20%)
Feb 24, 2023 6.880 7.055 6.820 6.830 214,487 -0.16(-2.29%)
Feb 23, 2023 7.060 7.060 6.920 6.990 97,043 +0.02(+0.29%)
Feb 22, 2023 7.000 7.150 6.880 6.970 169,333 -0.09(-1.27%)
Feb 21, 2023 7.190 7.300 6.949 7.060 252,038 -0.26(-3.55%)
Feb 17, 2023 7.210 7.380 7.080 7.320 183,835 +0.19(+2.66%)
Feb 16, 2023 7.360 7.480 7.110 7.130 171,340 -0.28(-3.78%)
Feb 15, 2023 7.400 7.600 7.156 7.410 168,963 +0.04(+0.54%)
Feb 14, 2023 7.050 7.430 6.980 7.370 235,492 +0.29(+4.10%)
Feb 13, 2023 7.080 7.248 6.840 7.080 397,703 +0.04(+0.57%)
Feb 10, 2023 7.580 7.740 6.040 7.040 1,279,628 -1.81(-20.45%)
Feb 09, 2023 9.010 9.105 8.805 8.850 201,091 -0.03(-0.34%)
Feb 08, 2023 9.110 9.110 8.728 8.880 165,583 -0.18(-1.99%)
Feb 07, 2023 8.750 9.140 8.700 9.060 145,214 +0.24(+2.72%)
Feb 06, 2023 8.840 8.950 8.720 8.820 114,300 -0.01(-0.11%)
Feb 03, 2023 8.990 9.080 8.648 8.830 315,490 -0.28(-3.07%)
Feb 02, 2023 8.980 9.280 8.890 9.110 148,831 +0.27(+3.05%)
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.