NasdaqCM - Delayed Quote USD

Sensus Healthcare, Inc. (SRTS)

3.2900 -0.1100 (-3.24%)
At close: 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.5400 3.5400 3.2700 3.2900 3.2900 22,384
Apr 23, 2024 3.4000 3.5500 3.3200 3.4000 3.4000 70,800
Apr 22, 2024 3.3300 3.4200 3.1600 3.3900 3.3900 35,700
Apr 19, 2024 3.2600 3.3900 3.2400 3.2900 3.2900 93,300
Apr 18, 2024 3.3700 3.3700 3.2200 3.2500 3.2500 35,400
Apr 17, 2024 3.1830 3.2600 3.1300 3.2500 3.2500 111,700
Apr 16, 2024 3.2000 3.3400 3.0900 3.2000 3.2000 83,200
Apr 15, 2024 3.3400 3.6000 3.1700 3.2000 3.2000 193,100
Apr 12, 2024 3.1700 3.3800 3.1700 3.3800 3.3800 140,300
Apr 11, 2024 3.4000 3.4000 3.1300 3.1400 3.1400 48,800
Apr 10, 2024 3.3800 3.4700 3.3100 3.3500 3.3500 87,200
Apr 9, 2024 3.6000 3.6100 3.3400 3.4500 3.4500 75,900
Apr 8, 2024 3.4500 3.6800 3.3300 3.5800 3.5800 60,300
Apr 5, 2024 3.4500 3.5000 3.3500 3.4500 3.4500 38,300
Apr 4, 2024 3.5400 3.6500 3.4400 3.4400 3.4400 35,000
Apr 3, 2024 3.4300 3.5900 3.4000 3.5400 3.5400 32,400
Apr 2, 2024 3.7300 3.7800 3.2000 3.4700 3.4700 97,200
Apr 1, 2024 3.8500 3.9900 3.6500 3.7900 3.7900 94,600
Mar 28, 2024 3.8700 3.9300 3.8000 3.8000 3.8000 53,100
Mar 27, 2024 3.9900 4.0200 3.9000 3.9200 3.9200 46,100
Mar 26, 2024 3.7700 4.0100 3.7700 3.9900 3.9900 174,600
Mar 25, 2024 3.7700 3.8000 3.6500 3.7600 3.7600 104,100
Mar 22, 2024 3.8300 3.8400 3.6800 3.7700 3.7700 144,600
Mar 21, 2024 3.6800 3.8500 3.6500 3.8100 3.8100 142,300
Mar 20, 2024 3.8700 3.9060 3.6050 3.6700 3.6700 190,000
Mar 19, 2024 3.6500 3.9500 3.6260 3.8500 3.8500 157,400
Mar 18, 2024 3.4600 3.6600 3.4350 3.6000 3.6000 90,200
Mar 15, 2024 3.7800 4.0550 3.4100 3.5200 3.5200 245,900
Mar 14, 2024 3.9700 4.1200 3.6700 3.7000 3.7000 148,400
Mar 13, 2024 3.5500 3.9000 3.5350 3.8900 3.8900 228,100
Mar 12, 2024 3.3000 3.6600 2.9100 3.5500 3.5500 453,000
Mar 11, 2024 4.1000 4.1500 3.3320 3.4000 3.4000 311,600
Mar 8, 2024 4.0300 4.3300 4.0200 4.1600 4.1600 113,100
Mar 7, 2024 4.1500 4.2100 4.0300 4.0450 4.0450 72,800
Mar 6, 2024 4.0600 4.1200 4.0500 4.0700 4.0700 46,100
Mar 5, 2024 4.0700 4.1400 4.0400 4.0600 4.0600 102,600
Mar 4, 2024 4.1100 4.1350 3.9600 4.0600 4.0600 131,900
Mar 1, 2024 4.1200 4.3300 4.1100 4.1300 4.1300 92,200
Feb 29, 2024 4.5500 4.6510 3.8800 4.1000 4.1000 234,500
Feb 28, 2024 4.5900 4.8000 4.4900 4.4900 4.4900 184,300
Feb 27, 2024 4.5500 4.8200 4.5470 4.5900 4.5900 141,900
Feb 26, 2024 4.8300 4.9100 4.5500 4.5500 4.5500 189,700
Feb 23, 2024 4.7700 4.8900 4.7700 4.8600 4.8600 89,600
Feb 22, 2024 4.7000 4.8970 4.5600 4.7300 4.7300 161,000
Feb 21, 2024 4.9100 4.9100 4.5120 4.6700 4.6700 184,900
Feb 20, 2024 4.7600 5.3800 4.7600 4.9100 4.9100 414,200
Feb 16, 2024 4.3500 4.9750 4.3500 4.7100 4.7100 739,600
Feb 15, 2024 4.2700 4.3100 4.0500 4.0500 4.0500 162,000
Feb 14, 2024 4.3400 4.3500 4.1700 4.2900 4.2900 160,200
Feb 13, 2024 4.1800 4.3700 4.0000 4.3200 4.3200 234,800
Feb 12, 2024 4.0900 4.4500 4.0700 4.2000 4.2000 701,300
Feb 9, 2024 3.8800 3.9800 3.5800 3.8800 3.8800 288,100
Feb 8, 2024 3.6200 3.7400 3.5000 3.6500 3.6500 131,600
Feb 7, 2024 3.5300 3.6700 3.4200 3.6400 3.6400 87,200
Feb 6, 2024 3.2800 3.5000 3.2800 3.4900 3.4900 119,500
Feb 5, 2024 3.1600 3.2400 3.1300 3.2400 3.2400 47,200
Feb 2, 2024 3.2000 3.2800 3.0500 3.1600 3.1600 168,300
Feb 1, 2024 3.2600 3.3600 3.1500 3.2400 3.2400 87,000
Jan 31, 2024 3.2600 3.3700 3.2200 3.2500 3.2500 41,500
Jan 30, 2024 3.4300 3.4400 3.3100 3.3100 3.3100 54,700
Jan 29, 2024 3.5900 3.5900 3.3500 3.4600 3.4600 62,700
Jan 26, 2024 3.5900 3.8000 3.4500 3.5300 3.5300 147,300
Jan 25, 2024 3.5300 3.6500 3.3500 3.5700 3.5700 158,200
Jan 24, 2024 3.4200 3.5600 3.1200 3.5200 3.5200 257,600
Jan 23, 2024 3.3000 3.6500 3.1000 3.3600 3.3600 821,800
Jan 22, 2024 2.6200 2.8100 2.6200 2.6600 2.6600 103,700
Jan 19, 2024 2.7300 2.7370 2.6100 2.6100 2.6100 46,000
Jan 18, 2024 2.8200 2.8500 2.6600 2.7100 2.7100 42,800
Jan 17, 2024 2.8500 2.9500 2.8100 2.8400 2.8400 210,500
Jan 16, 2024 2.7000 2.8700 2.6980 2.8600 2.8600 125,300
Jan 12, 2024 2.6800 2.8300 2.6800 2.7200 2.7200 89,800
Jan 11, 2024 2.7500 2.7900 2.6500 2.6500 2.6500 34,200
Jan 10, 2024 2.9000 2.9200 2.7600 2.7600 2.7600 64,500
Jan 9, 2024 2.6800 2.9000 2.6600 2.8700 2.8700 134,100
Jan 8, 2024 2.5500 2.7000 2.5400 2.6800 2.6800 62,100
Jan 5, 2024 2.5600 2.6610 2.5450 2.6300 2.6300 62,200
Jan 4, 2024 2.5100 2.5890 2.4800 2.5550 2.5550 49,100
Jan 3, 2024 2.5300 2.5300 2.4500 2.5000 2.5000 41,500
Jan 2, 2024 2.4000 2.5200 2.3650 2.4900 2.4900 60,800
Dec 29, 2023 2.4000 2.4430 2.3580 2.3600 2.3600 63,000
Dec 28, 2023 2.4700 2.5300 2.4000 2.4000 2.4000 109,200
Dec 27, 2023 2.4700 2.5400 2.4700 2.5000 2.5000 48,900
Dec 26, 2023 2.5300 2.6000 2.1500 2.5000 2.5000 267,700
Dec 22, 2023 2.5600 2.5600 2.4610 2.5400 2.5400 29,900
Dec 21, 2023 2.4700 2.5900 2.4050 2.5600 2.5600 79,100
Dec 20, 2023 2.6500 2.6500 2.4400 2.4800 2.4800 29,100
Dec 19, 2023 2.5600 2.6600 2.5100 2.6600 2.6600 73,300
Dec 18, 2023 2.4000 2.5800 2.3900 2.4600 2.4600 93,600
Dec 15, 2023 2.2400 2.4300 2.2400 2.4000 2.4000 127,300
Dec 14, 2023 2.1400 2.2800 2.1400 2.2700 2.2700 28,800
Dec 13, 2023 2.0500 2.2600 2.0500 2.1200 2.1200 150,000
Dec 12, 2023 2.1200 2.1400 2.0500 2.0800 2.0800 115,500
Dec 11, 2023 2.1600 2.2400 2.0500 2.1200 2.1200 76,100
Dec 8, 2023 2.2600 2.3540 2.2300 2.2380 2.2380 20,500
Dec 7, 2023 2.1800 2.3810 2.1800 2.2900 2.2900 52,100
Dec 6, 2023 2.5500 2.5700 2.3000 2.3100 2.3100 58,100
Dec 5, 2023 2.4700 2.5800 2.4400 2.5100 2.5100 45,400
Dec 4, 2023 2.4300 2.5000 2.4000 2.4900 2.4900 34,900
Dec 1, 2023 2.4300 2.4890 2.3500 2.4300 2.4300 44,700
Nov 30, 2023 2.4200 2.5000 2.4000 2.4200 2.4200 41,300
Nov 29, 2023 2.5200 2.5540 2.4400 2.4400 2.4400 53,100
Nov 28, 2023 2.5000 2.5800 2.4700 2.5100 2.5100 62,400
Nov 27, 2023 2.3890 2.5500 2.3400 2.5100 2.5100 119,600
Nov 24, 2023 2.2500 2.4300 2.2500 2.4000 2.4000 34,600
Nov 22, 2023 2.1200 2.2900 2.1200 2.2900 2.2900 65,000
Nov 21, 2023 2.0500 2.1400 2.0500 2.0900 2.0900 61,100
Nov 20, 2023 2.1300 2.1800 2.0200 2.0700 2.0700 74,600
Nov 17, 2023 2.0600 2.1800 2.0600 2.1400 2.1400 44,400
Nov 16, 2023 2.0500 2.1200 2.0200 2.1000 2.1000 34,400
Nov 15, 2023 1.9600 2.0800 1.9100 2.0300 2.0300 52,800
Nov 14, 2023 1.8300 2.0500 1.8300 2.0000 2.0000 39,700
Nov 13, 2023 1.8700 1.9500 1.8500 1.8700 1.8700 92,300
Nov 10, 2023 1.8500 2.1800 1.7900 1.9000 1.9000 318,600
Nov 9, 2023 2.2700 2.2700 2.1300 2.2200 2.2200 86,200
Nov 8, 2023 2.3100 2.3300 2.2000 2.2700 2.2700 21,600
Nov 7, 2023 2.2700 2.3400 2.2500 2.3100 2.3100 34,900
Nov 6, 2023 2.2000 2.2650 2.2000 2.2400 2.2400 22,300
Nov 3, 2023 2.1000 2.2800 2.0700 2.2000 2.2000 95,300
Nov 2, 2023 2.1800 2.2360 2.0700 2.1000 2.1000 76,700
Nov 1, 2023 2.2200 2.2300 2.0500 2.1200 2.1200 64,500
Oct 31, 2023 2.2550 2.2620 2.1900 2.1900 2.1900 23,600
Oct 30, 2023 2.2500 2.2800 2.2000 2.2500 2.2500 15,000
Oct 27, 2023 2.2600 2.2900 2.1900 2.1900 2.1900 25,700
Oct 26, 2023 2.2800 2.2900 2.2000 2.2800 2.2800 53,300
Oct 25, 2023 2.1700 2.2900 2.1700 2.2500 2.2500 34,300
Oct 24, 2023 2.2800 2.3400 2.2000 2.2000 2.2000 48,700
Oct 23, 2023 2.3400 2.3500 2.2800 2.2800 2.2800 48,200
Oct 20, 2023 2.3100 2.4500 2.3000 2.3500 2.3500 60,900
Oct 19, 2023 2.4300 2.4300 2.3190 2.3500 2.3500 24,900
Oct 18, 2023 2.4900 2.5000 2.4000 2.4500 2.4500 65,200
Oct 17, 2023 2.4200 2.5250 2.4100 2.4600 2.4600 42,300
Oct 16, 2023 2.4400 2.4740 2.3800 2.3900 2.3900 58,000
Oct 13, 2023 2.4800 2.5200 2.4100 2.4100 2.4100 38,300
Oct 12, 2023 2.5700 2.6500 2.4600 2.4900 2.4900 76,000
Oct 11, 2023 2.6900 2.6900 2.5600 2.5700 2.5700 79,400
Oct 10, 2023 2.6000 2.7400 2.6000 2.6800 2.6800 32,700
Oct 9, 2023 2.6550 2.6800 2.6000 2.6500 2.6500 31,600
Oct 6, 2023 2.6300 2.6700 2.5900 2.6500 2.6500 26,300
Oct 5, 2023 2.5800 2.7000 2.5800 2.6100 2.6100 52,000
Oct 4, 2023 2.6000 2.6500 2.5700 2.5900 2.5900 24,400
Oct 3, 2023 2.7000 2.7600 2.5600 2.5800 2.5800 96,100
Oct 2, 2023 2.7350 2.7500 2.6620 2.7100 2.7100 23,500
Sep 29, 2023 2.7500 2.8000 2.6600 2.7700 2.7700 60,400
Sep 28, 2023 2.6460 2.6830 2.6300 2.6500 2.6500 37,900
Sep 27, 2023 2.7100 2.7100 2.6300 2.6400 2.6400 32,200
Sep 26, 2023 2.7000 2.7140 2.6100 2.6300 2.6300 30,700
Sep 25, 2023 2.6300 2.6810 2.6000 2.6200 2.6200 33,200
Sep 22, 2023 2.6800 2.6900 2.5600 2.6200 2.6200 65,900
Sep 21, 2023 2.6800 2.7440 2.6300 2.6400 2.6400 71,800
Sep 20, 2023 2.7900 2.8200 2.6900 2.7000 2.7000 55,100
Sep 19, 2023 2.7900 2.8600 2.7600 2.8000 2.8000 36,100
Sep 18, 2023 2.7100 2.8600 2.7100 2.8200 2.8200 59,300
Sep 15, 2023 2.8800 2.8800 2.7200 2.7300 2.7300 49,300
Sep 14, 2023 2.7600 2.9580 2.7400 2.8900 2.8900 69,100
Sep 13, 2023 2.8500 2.8800 2.7000 2.7000 2.7000 140,700
Sep 12, 2023 2.8100 2.9300 2.8100 2.8500 2.8500 23,500
Sep 11, 2023 2.9000 2.9000 2.8200 2.8500 2.8500 33,600
Sep 8, 2023 2.9200 2.9600 2.8400 2.8400 2.8400 93,000
Sep 7, 2023 3.0300 3.0600 2.8800 2.9000 2.9000 85,200
Sep 6, 2023 3.0200 3.1400 3.0200 3.0600 3.0600 47,700
Sep 5, 2023 3.1100 3.1100 2.9500 3.0100 3.0100 103,900
Sep 1, 2023 3.0900 3.1900 3.0800 3.1200 3.1200 27,200
Aug 31, 2023 3.1400 3.1900 3.0100 3.1100 3.1100 47,000
Aug 30, 2023 3.0400 3.2200 3.0200 3.1400 3.1400 37,900
Aug 29, 2023 2.8800 3.1100 2.8800 3.0100 3.0100 123,500
Aug 28, 2023 3.0300 3.0700 2.9000 2.9500 2.9500 80,900
Aug 25, 2023 3.0900 3.1140 2.9400 3.0300 3.0300 58,300
Aug 24, 2023 3.0100 3.1400 3.0100 3.0500 3.0500 90,200
Aug 23, 2023 3.2000 3.2400 3.0800 3.0800 3.0800 125,800
Aug 22, 2023 3.2200 3.2800 3.1900 3.2200 3.2200 41,000
Aug 21, 2023 3.1700 3.3200 3.1200 3.1600 3.1600 63,400
Aug 18, 2023 3.1900 3.3500 3.1000 3.1100 3.1100 102,100
Aug 17, 2023 3.2500 3.2930 3.1200 3.2300 3.2300 212,600
Aug 16, 2023 3.3650 3.3900 3.1000 3.1600 3.1600 115,000
Aug 15, 2023 3.4300 3.6200 3.2700 3.3100 3.3100 102,700
Aug 14, 2023 3.3200 3.5720 3.3200 3.4800 3.4800 139,300
Aug 11, 2023 3.3900 3.5210 3.3100 3.3700 3.3700 89,000
Aug 10, 2023 3.7900 3.8700 3.4100 3.4200 3.4200 180,600
Aug 9, 2023 3.9200 3.9850 3.6440 3.7700 3.7700 152,900
Aug 8, 2023 3.4000 4.0500 3.4000 3.9100 3.9100 386,000
Aug 7, 2023 3.1000 3.5780 3.0410 3.4500 3.4500 292,300
Aug 4, 2023 3.0000 3.1900 2.8600 3.1000 3.1000 505,500
Aug 3, 2023 2.8300 2.9000 2.7000 2.7200 2.7200 158,200
Aug 2, 2023 2.9100 2.9100 2.8100 2.8800 2.8800 26,700
Aug 1, 2023 3.0300 3.0910 2.8100 2.8800 2.8800 92,300
Jul 31, 2023 2.9500 3.1100 2.9300 3.0000 3.0000 103,900
Jul 28, 2023 2.8500 2.9900 2.8000 2.9000 2.9000 45,400
Jul 27, 2023 3.0400 3.0400 2.7500 2.8000 2.8000 181,500
Jul 26, 2023 3.0100 3.0600 2.9500 2.9800 2.9800 53,700
Jul 25, 2023 3.0300 3.0900 3.0000 3.0000 3.0000 61,000
Jul 24, 2023 3.0900 3.1200 3.0100 3.0400 3.0400 49,300
Jul 21, 2023 3.0800 3.1200 3.0000 3.0300 3.0300 66,500
Jul 20, 2023 2.9800 3.1500 2.9800 3.0800 3.0800 130,200
Jul 19, 2023 3.1800 3.2500 3.0600 3.1000 3.1000 85,100
Jul 18, 2023 3.1500 3.2800 3.1100 3.1800 3.1800 57,800
Jul 17, 2023 3.1000 3.3750 3.1000 3.1200 3.1200 128,300
Jul 14, 2023 3.5000 3.5900 2.9500 3.0900 3.0900 472,600
Jul 13, 2023 3.3900 3.6000 3.3700 3.5200 3.5200 59,400
Jul 12, 2023 3.4400 3.4700 3.2800 3.3700 3.3700 78,400
Jul 11, 2023 3.5200 3.6000 3.3200 3.3700 3.3700 92,600
Jul 10, 2023 3.2800 3.6400 3.2600 3.5300 3.5300 268,400
Jul 7, 2023 3.1900 3.3900 3.1100 3.2800 3.2800 177,700
Jul 6, 2023 3.2900 3.2900 3.0500 3.1600 3.1600 101,600
Jul 5, 2023 3.2400 3.4000 3.2000 3.3100 3.3100 119,300
Jul 3, 2023 3.1300 3.2700 3.1300 3.2300 3.2300 53,600
Jun 30, 2023 3.2800 3.3900 3.1000 3.1500 3.1500 150,500
Jun 29, 2023 3.0300 3.4500 3.0300 3.2800 3.2800 183,900
Jun 28, 2023 2.8100 3.0700 2.8100 3.0400 3.0400 128,300
Jun 27, 2023 2.8800 2.8900 2.8030 2.8300 2.8300 57,500
Jun 26, 2023 2.8100 2.8980 2.8100 2.8700 2.8700 37,800
Jun 23, 2023 2.8800 2.9700 2.7800 2.7800 2.7800 298,200
Jun 22, 2023 2.9600 2.9800 2.8800 2.9000 2.9000 33,600
Jun 21, 2023 2.9400 3.0300 2.8800 2.9800 2.9800 28,500
Jun 20, 2023 2.9200 2.9700 2.8600 2.9400 2.9400 45,900
Jun 16, 2023 2.9600 2.9760 2.8500 2.9200 2.9200 104,700
Jun 15, 2023 2.9200 3.0000 2.8800 2.9700 2.9700 60,100
Jun 14, 2023 3.1300 3.1300 2.9100 2.9200 2.9200 114,000
Jun 13, 2023 2.9500 3.1300 2.9500 3.1000 3.1000 171,900
Jun 12, 2023 2.8600 2.9900 2.8600 2.9500 2.9500 107,200
Jun 9, 2023 2.9000 3.0000 2.8400 2.8700 2.8700 104,400
Jun 8, 2023 3.0700 3.0700 2.8900 2.9000 2.9000 135,100
Jun 7, 2023 2.8100 3.1300 2.7900 3.0900 3.0900 244,300
Jun 6, 2023 2.6900 2.8450 2.6400 2.8300 2.8300 248,400
Jun 5, 2023 2.7000 2.7600 2.6500 2.6600 2.6600 92,400
Jun 2, 2023 2.7800 2.8100 2.6200 2.7000 2.7000 510,800
Jun 1, 2023 2.7000 2.7650 2.6900 2.7200 2.7200 337,300
May 31, 2023 2.7800 2.7800 2.6700 2.6900 2.6900 119,500
May 30, 2023 2.6700 2.8250 2.6700 2.7700 2.7700 171,200
May 26, 2023 2.6500 2.7300 2.6000 2.6800 2.6800 119,500
May 25, 2023 2.7300 2.8000 2.6100 2.6200 2.6200 127,700
May 24, 2023 2.8500 2.9180 2.6900 2.7200 2.7200 192,300
May 23, 2023 2.9100 2.9850 2.8400 2.8700 2.8700 189,800
May 22, 2023 2.8100 2.9700 2.8100 2.9500 2.9500 191,300
May 19, 2023 2.9200 3.0000 2.7900 2.8000 2.8000 225,700
May 18, 2023 3.0200 3.0400 2.9100 2.9100 2.9100 163,100
May 17, 2023 2.9000 3.0250 2.8920 3.0200 3.0200 319,500
May 16, 2023 2.8300 2.9380 2.8300 2.9050 2.9050 159,800
May 15, 2023 2.8600 2.9200 2.8100 2.8900 2.8900 141,900
May 12, 2023 2.9000 2.9200 2.8100 2.8400 2.8400 185,600
May 11, 2023 2.9300 2.9850 2.7900 2.8500 2.8500 262,900
May 10, 2023 2.9000 3.0100 2.8700 2.9400 2.9400 255,700
May 9, 2023 2.9900 3.0100 2.8600 2.8800 2.8800 157,500
May 8, 2023 2.9300 3.0070 2.8900 2.9800 2.9800 427,400
May 5, 2023 2.7300 3.0300 2.7300 2.8400 2.8400 671,600
May 4, 2023 2.6700 2.9600 2.2900 2.7200 2.7200 2,158,300
May 3, 2023 4.5300 4.9380 4.5300 4.8900 4.8900 563,200
May 2, 2023 4.6400 4.6800 4.4200 4.5500 4.5500 185,300
May 1, 2023 4.7300 4.7700 4.6500 4.6500 4.6500 94,600
Apr 28, 2023 4.6900 4.8000 4.6700 4.7300 4.7300 117,800
Apr 27, 2023 4.7000 4.8300 4.6180 4.7400 4.7400 132,900
Apr 26, 2023 4.6200 4.7700 4.6000 4.6800 4.6800 113,700
Apr 25, 2023 4.8100 4.8800 4.6200 4.6500 4.6500 143,400

Related Tickers

SSKN STRATA Skin Sciences, Inc.
0.5600
+3.70%
 
IRMD IRADIMED CORPORATION
42.44
+1.29%
 
TMCI Treace Medical Concepts, Inc.
10.67
-1.75%
 
SGHT Sight Sciences, Inc.
5.62
-0.35%
 
OFIX Orthofix Medical Inc.
13.56
+2.57%
 
LFWD ReWalk Robotics Ltd.
4.7500
-2.86%
 
TCMD Tactile Systems Technology, Inc.
15.04
+3.23%
 
VERO Venus Concept Inc.
0.7209
-10.69%
 
TELA TELA Bio, Inc.
4.4500
-0.45%
 
QIPT Quipt Home Medical Corp.
3.8400
-0.26%