Quantcast

Sensus Healthcare, Inc. Warrant Historical Stock Prices

SRTSW 
$1
*  
unch
unch
Get SRTSW Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading SRTSW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 1 1 1 200
03/20/2019 1 1 1 1 200
03/19/2019 1 1 1 1 50,100
03/18/2019 0.82 0.9284 0.82 0.9284 10,393
03/15/2019 0.6101 0.6101 0.6101 0.6101 00
03/14/2019 0.6101 0.6101 0.6101 0.6101 00
03/13/2019 0.64 0.6431 0.6 0.6101 3,000
03/12/2019 0.75 0.75 0.75 0.75 00
03/11/2019 0.75 0.75 0.75 0.75 00
03/08/2019 0.75 0.75 0.75 0.75 00
03/07/2019 0.75 0.75 0.75 0.75 10,237
03/06/2019 1 1.005 0.85 0.85 3,328
03/05/2019 1 1 1 1 1,000
03/04/2019 0.8 0.8 0.8 0.8 00
03/01/2019 0.8 0.8 0.8 0.8 00
02/28/2019 0.8 0.8 0.8 0.8 00
02/27/2019 1.05 1.0549 0.8 0.8 3,705
02/26/2019 1.05 1.05 1.05 1.05 00
02/25/2019 1.05 1.05 1.05 1.05 00
02/22/2019 1.05 1.05 1.05 1.05 1,948
02/21/2019 1 1 1 1 501
02/20/2019 0.75 1.01 0.7 1.01 1,700
02/19/2019 1.015 1.015 1.015 1.015 00
02/15/2019 1.015 1.015 1.015 1.015 00
02/14/2019 1.0999 1.0999 1.01 1.015 9,475
02/13/2019 0.9749 0.9749 0.9749 0.9749 00
02/12/2019 0.9749 0.9749 0.9749 0.9749 00
02/11/2019 0.9749 0.9749 0.9749 0.9749 00
02/08/2019 0.9649 0.9749 0.9649 0.9749 2,900
02/07/2019 0.9 0.9 0.9 0.9 00
02/06/2019 0.9 0.9 0.9 0.9 00
02/05/2019 0.9 0.9 0.9 0.9 00
02/04/2019 0.9 0.9 0.9 0.9 00
02/01/2019 0.9 0.9 0.9 0.9 17,357
01/31/2019 0.77 0.77 0.77 0.77 00
01/30/2019 0.97 0.97 0.77 0.77 17,419
01/29/2019 1.02 1.04 1 1 37,094
01/28/2019 1.3 1.3 1.3 1.3 00
01/25/2019 1.27 1.3 1.26 1.3 2,800
01/24/2019 1.15 1.15 1.15 1.15 00
01/23/2019 1.15 1.15 1.15 1.15 00
01/22/2019 1.134 1.15 1.134 1.15 4,556
01/18/2019 0.85 0.965 0.85 0.9414 2,247
01/17/2019 0.95 0.95 0.95 0.95 14,265
01/16/2019 0.95 0.95 0.95 0.95 00
01/15/2019 1.085 1.085 0.95 0.95 1,000
01/14/2019 1.25 1.25 1.25 1.25 00
01/11/2019 1.25 1.25 1.25 1.25 00
01/10/2019 1.25 1.25 1.25 1.25 00
01/09/2019 1.25 1.25 1.25 1.25 00
01/08/2019 1.25 1.25 1.25 1.25 500
01/07/2019 0.95 0.95 0.95 0.95 2,200
01/04/2019 0.8 0.8 0.8 0.8 00
01/03/2019 0.8 0.8 0.8 0.8 00
01/02/2019 0.8 0.8 0.8 0.8 300
12/31/2018 0.9748 0.9748 0.9748 0.9748 100
12/28/2018 0.82 0.82 0.82 0.82 00
12/27/2018 0.82 0.82 0.82 0.82 500
12/26/2018 0.8205 0.8205 0.8205 0.8205 00
12/24/2018 0.8205 0.8205 0.8205 0.8205 00
12/21/2018 0.6 0.8205 0.6 0.8205 1,580
12/20/2018 0.45 0.45 0.45 0.45 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio