Skip to main content

Sensus Healthcare Inc (NQ: SRTS )

3.860 -0.060 (-1.53%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.190 7.473 7.040 7.060 86,199 -0.23(-3.16%)
Apr 28, 2022 7.170 7.350 6.910 7.290 102,774 +0.18(+2.53%)
Apr 27, 2022 7.060 7.350 7.060 7.110 97,423 +0.00(+0.00%)
Apr 26, 2022 7.300 7.300 6.980 7.110 159,813 -0.19(-2.60%)
Apr 25, 2022 7.210 7.550 6.900 7.300 466,820 +0.00(+0.00%)
Apr 22, 2022 8.440 8.470 7.030 7.300 767,974 -1.21(-14.22%)
Apr 21, 2022 9.130 9.130 8.300 8.510 221,235 -0.44(-4.92%)
Apr 20, 2022 9.240 9.300 8.895 8.950 116,538 -0.19(-2.08%)
Apr 19, 2022 8.970 9.360 8.840 9.140 166,177 +0.15(+1.67%)
Apr 18, 2022 8.780 9.170 8.590 8.990 141,177 +0.20(+2.28%)
Apr 14, 2022 9.040 9.170 8.790 8.790 172,322 -0.02(-0.23%)
Apr 13, 2022 8.750 9.000 8.750 8.810 123,822 +0.03(+0.34%)
Apr 12, 2022 8.910 9.240 8.700 8.780 172,038 +0.08(+0.92%)
Apr 11, 2022 9.220 9.220 8.580 8.700 295,064 -0.45(-4.92%)
Apr 08, 2022 9.350 9.483 9.100 9.150 212,215 -0.27(-2.87%)
Apr 07, 2022 8.720 9.610 8.720 9.420 509,716 +0.64(+7.29%)
Apr 06, 2022 10.82 11.05 8.430 8.780 1,490,096 -2.24(-20.33%)
Apr 05, 2022 11.34 11.47 10.85 11.02 367,489 -0.35(-3.08%)
Apr 04, 2022 10.98 11.52 10.90 11.37 637,604 +0.62(+5.77%)
Apr 01, 2022 10.12 10.89 10.08 10.75 283,332 +0.63(+6.23%)
Mar 31, 2022 10.27 10.34 10.02 10.12 115,831 -0.10(-0.98%)
Mar 30, 2022 10.59 10.59 10.07 10.22 199,524 -0.21(-2.01%)
Mar 29, 2022 10.06 10.67 9.900 10.43 290,860 +0.47(+4.72%)
Mar 28, 2022 11.48 11.50 9.627 9.960 796,972 -1.49(-13.01%)
Mar 25, 2022 11.80 11.89 11.14 11.45 346,640 -0.39(-3.29%)
Mar 24, 2022 11.11 11.96 10.80 11.84 956,637 +0.81(+7.34%)
Mar 23, 2022 11.00 11.10 10.60 11.03 322,712 -0.03(-0.27%)
Mar 22, 2022 11.15 11.28 10.86 11.06 199,166 +0.01(+0.09%)
Mar 21, 2022 11.10 11.36 10.78 11.05 306,670 +0.02(+0.18%)
Mar 18, 2022 10.37 11.10 10.18 11.03 613,537 +0.72(+6.98%)
Mar 17, 2022 10.33 10.83 10.21 10.31 300,085 -0.08(-0.77%)
Mar 16, 2022 9.770 10.49 9.600 10.39 379,544 +0.87(+9.14%)
Mar 15, 2022 9.820 9.820 8.770 9.520 439,817 -0.37(-3.74%)
Mar 14, 2022 10.05 10.22 9.685 9.890 238,232 -0.16(-1.59%)
Mar 11, 2022 10.18 10.34 9.990 10.05 200,318 -0.15(-1.47%)
Mar 10, 2022 9.990 10.37 9.580 10.20 357,542 +0.15(+1.49%)
Mar 09, 2022 9.920 10.56 9.870 10.05 468,026 +0.40(+4.15%)
Mar 08, 2022 9.300 9.690 9.130 9.650 245,448 +0.43(+4.66%)
Mar 07, 2022 9.870 9.870 9.160 9.220 420,663 +0.11(+1.21%)
Mar 04, 2022 9.780 9.850 8.760 9.110 564,765 -0.82(-8.26%)
Mar 03, 2022 10.98 10.98 9.660 9.930 333,043 -0.91(-8.39%)
Mar 02, 2022 10.34 11.05 10.34 10.84 415,805 +0.50(+4.84%)
Mar 01, 2022 10.63 10.76 9.900 10.34 415,258 -0.19(-1.80%)
Feb 28, 2022 10.63 11.21 9.910 10.53 958,261 -0.14(-1.31%)
Feb 25, 2022 9.980 10.80 9.850 10.67 509,507 +0.75(+7.56%)
Feb 24, 2022 9.210 10.07 9.090 9.920 422,429 +0.26(+2.69%)
Feb 23, 2022 10.18 10.43 9.420 9.660 379,226 -0.52(-5.11%)
Feb 22, 2022 10.46 10.58 10.00 10.18 357,900 -0.31(-2.96%)
Feb 18, 2022 10.49 0 +0.21(+2.04%)
Feb 17, 2022 10.39 10.70 9.790 10.28 391,877 -0.18(-1.72%)
Feb 16, 2022 10.36 10.70 9.620 10.46 642,912 +0.05(+0.48%)
Feb 15, 2022 9.590 10.60 9.260 10.41 1,369,643 +1.39(+15.41%)
Feb 14, 2022 8.160 9.270 8.155 9.020 667,530 +0.87(+10.67%)
Feb 11, 2022 8.700 9.200 7.860 8.150 883,868 +0.29(+3.69%)
Feb 10, 2022 7.660 8.191 7.570 7.860 185,085 +0.12(+1.55%)
Feb 09, 2022 7.790 7.940 7.680 7.740 97,246 +0.02(+0.26%)
Feb 08, 2022 7.840 7.840 7.360 7.720 153,925 -0.05(-0.64%)
Feb 07, 2022 8.400 8.400 7.650 7.770 215,471 -0.56(-6.72%)
Feb 04, 2022 8.300 8.360 8.000 8.330 107,184 +0.08(+0.97%)
Feb 03, 2022 8.230 8.100 8.250 89,477 -0.07(-0.84%)
Feb 02, 2022 8.200 8.429 8.020 8.320 91,367 +0.15(+1.84%)
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.