SRTS - Sensus Healthcare, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20197.507.607.507.607.6052,400
Feb 20, 20197.417.607.207.467.4658,400
Feb 19, 20197.537.597.057.407.4072,500
Feb 15, 20198.258.637.307.527.5277,100
Feb 14, 20197.757.757.457.747.7455,400
Feb 13, 20197.467.837.467.837.8353,900
Feb 12, 20197.037.497.037.467.4639,700
Feb 11, 20197.597.597.007.037.0383,000
Feb 08, 20197.717.757.427.517.5121,900
Feb 07, 20197.717.757.717.757.756,500
Feb 06, 20197.737.737.597.647.646,300
Feb 05, 20197.757.757.617.727.7223,100
Feb 04, 20197.657.767.627.737.7324,700
Feb 01, 20197.657.757.577.737.7345,800
Jan 31, 20197.437.757.437.697.6938,600
Jan 30, 20197.567.757.387.437.43108,800
Jan 29, 20198.008.006.727.597.59232,300
Jan 28, 20198.068.248.068.138.1323,200
Jan 25, 20198.178.198.018.188.1811,700
Jan 24, 20198.068.197.808.198.1925,700
Jan 23, 20198.148.207.998.098.0927,200
Jan 22, 20198.038.208.018.098.0927,500
Jan 18, 20198.208.208.008.148.1431,300
Jan 17, 20198.198.207.898.208.2038,800
Jan 16, 20197.858.207.858.208.2029,600
Jan 15, 20197.968.077.738.008.0025,900
Jan 14, 20197.758.237.657.997.9937,100
Jan 11, 20198.118.287.797.997.9917,900
Jan 10, 20198.058.397.737.937.9327,400
Jan 09, 20198.378.467.848.008.00175,000
Jan 08, 20198.008.417.798.378.3795,500
Jan 07, 20197.687.997.517.997.99122,500
Jan 04, 20197.687.777.507.657.6537,400
Jan 03, 20197.537.707.277.467.4618,800
Jan 02, 20197.317.607.197.607.6024,300
Dec 31, 20187.007.456.897.417.4147,500
Dec 28, 20186.417.346.407.037.0342,800
Dec 27, 20186.356.476.286.406.407,900
Dec 26, 20186.026.396.026.296.2937,400
Dec 24, 20186.166.406.056.126.12114,500
Dec 21, 20185.896.225.616.166.16138,900
Dec 20, 20185.936.005.695.815.8118,800
Dec 19, 20185.846.055.615.855.8568,300
Dec 18, 20185.615.865.515.855.8562,500
Dec 17, 20185.645.735.525.685.6823,600
Dec 14, 20185.785.785.605.745.7427,100
Dec 13, 20185.895.995.725.805.8042,400
Dec 12, 20185.826.065.795.905.9051,600
Dec 11, 20185.916.075.705.725.72106,300
Dec 10, 20185.505.755.345.665.6651,100
Dec 07, 20185.825.825.315.525.5268,700
Dec 06, 20185.696.055.615.775.77106,100
Dec 04, 20185.885.955.455.765.7626,500
Dec 03, 20185.966.415.705.765.7651,800
Nov 30, 20185.395.905.395.845.8443,500
Nov 29, 20185.786.065.315.315.3187,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...