SRTS - Sensus Healthcare, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20195.405.405.355.405.40127
Jul 15, 20195.395.395.315.315.31500
Jul 12, 20195.545.545.365.365.366,400
Jul 11, 20195.505.505.425.425.428,100
Jul 10, 20195.395.645.315.365.3612,600
Jul 09, 20195.265.495.265.335.333,000
Jul 08, 20195.415.455.215.245.2417,500
Jul 05, 20195.345.575.345.475.472,900
Jul 03, 20195.415.495.395.435.431,000
Jul 02, 20195.565.565.315.395.398,700
Jul 01, 20195.675.675.635.655.651,400
Jun 28, 20195.425.625.395.545.5411,200
Jun 27, 20195.495.605.335.385.384,100
Jun 26, 20195.155.675.155.415.413,400
Jun 25, 20195.105.375.055.125.1210,200
Jun 24, 20195.565.605.105.105.1026,700
Jun 21, 20195.505.685.425.515.5131,700
Jun 20, 20195.535.565.435.495.4918,500
Jun 19, 20195.345.605.105.505.504,800
Jun 18, 20195.155.405.155.325.3215,500
Jun 17, 20194.855.194.855.065.0611,800
Jun 14, 20194.825.144.754.854.8553,600
Jun 13, 20194.775.004.774.844.8414,100
Jun 12, 20195.095.154.794.794.7951,000
Jun 11, 20195.055.675.005.035.0354,500
Jun 10, 20195.235.515.025.045.0483,600
Jun 07, 20195.375.405.295.295.2918,200
Jun 06, 20195.565.565.255.255.2520,800
Jun 05, 20195.565.585.495.495.493,400
Jun 04, 20195.565.705.545.625.6216,000
Jun 03, 20195.545.635.505.575.5725,200
May 31, 20195.555.685.505.595.5926,000
May 30, 20195.495.745.475.495.4928,400
May 29, 20195.815.905.455.585.5815,900
May 28, 20195.675.835.475.745.7411,800
May 24, 20195.695.695.515.605.6016,500
May 23, 20195.635.635.535.535.5315,200
May 22, 20195.755.765.505.625.6219,300
May 21, 20195.495.745.405.715.7125,200
May 20, 20195.405.445.295.375.3721,900
May 17, 20195.745.925.275.535.5323,700
May 16, 20195.625.645.355.405.4052,100
May 15, 20195.515.815.385.435.4352,300
May 14, 20195.605.835.545.545.5439,600
May 13, 20195.315.885.225.585.58209,300
May 10, 20195.875.875.355.385.38280,900
May 09, 20196.356.476.246.386.3864,300
May 08, 20196.596.676.156.326.3245,100
May 07, 20196.276.486.276.416.4118,800
May 06, 20196.396.506.246.396.3911,200
May 03, 20196.166.766.166.326.3245,300
May 02, 20196.306.316.176.186.1834,200
May 01, 20196.386.476.176.226.2224,000
Apr 30, 20196.606.706.306.436.4341,800
Apr 29, 20196.366.506.246.506.5028,400
Apr 26, 20196.346.376.186.306.3012,800
Apr 25, 20196.346.466.316.396.3930,600
Apr 24, 20196.166.336.156.296.2968,200
Apr 23, 20196.256.406.116.196.1959,800
Apr 22, 20196.166.186.156.156.155,000
Apr 18, 20196.266.336.136.166.1635,500
Apr 17, 20196.376.486.256.256.2524,400
Apr 16, 20196.406.496.286.406.4024,300
Apr 15, 20196.576.596.326.446.4422,800
Apr 12, 20196.606.616.466.596.5912,000
Apr 11, 20196.626.706.466.706.7013,200
Apr 10, 20196.696.696.566.576.5721,900
Apr 09, 20196.736.756.626.626.6227,900
Apr 08, 20196.876.876.646.656.6546,200
Apr 05, 20196.897.006.716.946.9417,200
Apr 04, 20196.856.946.716.906.9016,000
Apr 03, 20196.806.956.726.906.9017,900
Apr 02, 20196.727.106.686.836.8327,800
Apr 01, 20197.107.176.696.766.7626,900
Mar 29, 20197.187.397.027.027.025,500
Mar 28, 20197.117.237.007.197.1912,300
Mar 27, 20197.157.257.017.147.1454,100
Mar 26, 20197.397.397.187.247.2418,800
Mar 25, 20197.307.467.007.467.4643,400
Mar 22, 20197.507.617.287.357.3534,400
Mar 21, 20197.537.667.197.617.6137,700
Mar 20, 20197.997.997.467.527.5261,700
Mar 19, 20197.877.917.617.707.70130,700
Mar 18, 20199.009.007.617.907.90139,200
Mar 15, 20197.599.237.599.239.23110,100
Mar 14, 20197.737.737.567.587.5813,800
Mar 13, 20197.717.747.637.737.7321,000
Mar 12, 20197.627.757.567.657.6578,600
Mar 11, 20197.637.757.557.757.7581,900
Mar 08, 20197.457.657.457.617.6122,700
Mar 07, 20197.427.637.427.497.4915,500
Mar 06, 20197.647.657.367.367.3621,400
Mar 05, 20197.657.757.627.667.6613,800
Mar 04, 20197.757.757.637.697.6951,100
Mar 01, 20197.727.757.677.757.7572,300
Feb 28, 20197.657.757.607.707.7037,000
Feb 27, 20197.757.757.557.747.7442,200
Feb 26, 20197.707.757.417.727.7252,900
Feb 25, 20197.748.037.457.637.63201,200
Feb 22, 20197.607.757.557.757.7527,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...