UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,302.60 -6.00 (-0.26%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,119.71 +106.16 (+0.21%)
Sensus Healthcare, Inc. (SRTS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9461 | 3.9999 | 3.5300 | 3.6500 | 3.6500 | 175,157 |
| 02 May 2024 | 3.5800 | 3.9000 | 3.4750 | 3.8600 | 3.8600 | 180,400 |
| 01 May 2024 | 3.7600 | 3.7600 | 3.5300 | 3.6100 | 3.6100 | 72,100 |
| 30 Apr 2024 | 3.4100 | 3.8070 | 3.4100 | 3.7600 | 3.7600 | 184,600 |
| 29 Apr 2024 | 3.4200 | 3.5500 | 3.3500 | 3.3900 | 3.3900 | 33,700 |
| 26 Apr 2024 | 3.3500 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 47,600 |
| 25 Apr 2024 | 3.3100 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 25,200 |
| 24 Apr 2024 | 3.5400 | 3.5400 | 3.2700 | 3.2800 | 3.2800 | 22,500 |
| 23 Apr 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4000 | 3.4000 | 70,800 |
| 22 Apr 2024 | 3.3300 | 3.4200 | 3.1600 | 3.3900 | 3.3900 | 35,700 |
| 19 Apr 2024 | 3.2600 | 3.3900 | 3.2400 | 3.2900 | 3.2900 | 93,300 |
| 18 Apr 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 35,400 |
| 17 Apr 2024 | 3.1830 | 3.2600 | 3.1300 | 3.2500 | 3.2500 | 111,700 |
| 16 Apr 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2000 | 3.2000 | 83,200 |
| 15 Apr 2024 | 3.3400 | 3.6000 | 3.1700 | 3.2000 | 3.2000 | 193,100 |
| 12 Apr 2024 | 3.1700 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 140,300 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1400 | 3.1400 | 48,800 |
| 10 Apr 2024 | 3.3800 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 87,200 |
| 09 Apr 2024 | 3.6000 | 3.6100 | 3.3400 | 3.4500 | 3.4500 | 75,900 |
| 08 Apr 2024 | 3.4500 | 3.6800 | 3.3300 | 3.5800 | 3.5800 | 60,300 |
| 05 Apr 2024 | 3.4500 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 38,300 |
| 04 Apr 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4400 | 3.4400 | 35,000 |
| 03 Apr 2024 | 3.4300 | 3.5900 | 3.4000 | 3.5400 | 3.5400 | 32,400 |
| 02 Apr 2024 | 3.7300 | 3.7800 | 3.2000 | 3.4700 | 3.4700 | 97,200 |
| 01 Apr 2024 | 3.8500 | 3.9900 | 3.6500 | 3.7900 | 3.7900 | 94,600 |
| 28 Mar 2024 | 3.8700 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 53,100 |
| 27 Mar 2024 | 3.9900 | 4.0200 | 3.9000 | 3.9200 | 3.9200 | 46,100 |
| 26 Mar 2024 | 3.7700 | 4.0100 | 3.7700 | 3.9900 | 3.9900 | 174,600 |
| 25 Mar 2024 | 3.7700 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 104,100 |
| 22 Mar 2024 | 3.8300 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 144,600 |
| 21 Mar 2024 | 3.6800 | 3.8500 | 3.6500 | 3.8100 | 3.8100 | 142,300 |
| 20 Mar 2024 | 3.8700 | 3.9060 | 3.6050 | 3.6700 | 3.6700 | 190,000 |
| 19 Mar 2024 | 3.6500 | 3.9500 | 3.6260 | 3.8500 | 3.8500 | 157,400 |
| 18 Mar 2024 | 3.4600 | 3.6600 | 3.4350 | 3.6000 | 3.6000 | 90,200 |
| 15 Mar 2024 | 3.7800 | 4.0550 | 3.4100 | 3.5200 | 3.5200 | 245,900 |
| 14 Mar 2024 | 3.9700 | 4.1200 | 3.6700 | 3.7000 | 3.7000 | 148,400 |
| 13 Mar 2024 | 3.5500 | 3.9000 | 3.5350 | 3.8900 | 3.8900 | 228,100 |
| 12 Mar 2024 | 3.3000 | 3.6600 | 2.9100 | 3.5500 | 3.5500 | 453,000 |
| 11 Mar 2024 | 4.1000 | 4.1500 | 3.3320 | 3.4000 | 3.4000 | 311,600 |
| 08 Mar 2024 | 4.0300 | 4.3300 | 4.0200 | 4.1600 | 4.1600 | 113,100 |
| 07 Mar 2024 | 4.1500 | 4.2100 | 4.0300 | 4.0450 | 4.0450 | 72,800 |
| 06 Mar 2024 | 4.0600 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 46,100 |
| 05 Mar 2024 | 4.0700 | 4.1400 | 4.0400 | 4.0600 | 4.0600 | 102,600 |
| 04 Mar 2024 | 4.1100 | 4.1350 | 3.9600 | 4.0600 | 4.0600 | 131,900 |
| 01 Mar 2024 | 4.1200 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 92,200 |
| 29 Feb 2024 | 4.5500 | 4.6510 | 3.8800 | 4.1000 | 4.1000 | 234,500 |
| 28 Feb 2024 | 4.5900 | 4.8000 | 4.4900 | 4.4900 | 4.4900 | 184,300 |
| 27 Feb 2024 | 4.5500 | 4.8200 | 4.5470 | 4.5900 | 4.5900 | 141,900 |
| 26 Feb 2024 | 4.8300 | 4.9100 | 4.5500 | 4.5500 | 4.5500 | 189,700 |
| 23 Feb 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 89,600 |
| 22 Feb 2024 | 4.7000 | 4.8970 | 4.5600 | 4.7300 | 4.7300 | 161,000 |
| 21 Feb 2024 | 4.9100 | 4.9100 | 4.5120 | 4.6700 | 4.6700 | 184,900 |
| 20 Feb 2024 | 4.7600 | 5.3800 | 4.7600 | 4.9100 | 4.9100 | 414,200 |
| 16 Feb 2024 | 4.3500 | 4.9750 | 4.3500 | 4.7100 | 4.7100 | 739,600 |
| 15 Feb 2024 | 4.2700 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 162,000 |
| 14 Feb 2024 | 4.3400 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 160,200 |
| 13 Feb 2024 | 4.1800 | 4.3700 | 4.0000 | 4.3200 | 4.3200 | 234,800 |
| 12 Feb 2024 | 4.0900 | 4.4500 | 4.0700 | 4.2000 | 4.2000 | 701,300 |
| 09 Feb 2024 | 3.8800 | 3.9800 | 3.5800 | 3.8800 | 3.8800 | 288,100 |
| 08 Feb 2024 | 3.6200 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 131,600 |
| 07 Feb 2024 | 3.5300 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 87,200 |
| 06 Feb 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 119,500 |
| 05 Feb 2024 | 3.1600 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 47,200 |
| 02 Feb 2024 | 3.2000 | 3.2800 | 3.0500 | 3.1600 | 3.1600 | 168,300 |
| 01 Feb 2024 | 3.2600 | 3.3600 | 3.1500 | 3.2400 | 3.2400 | 87,000 |
| 31 Jan 2024 | 3.2600 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 41,500 |
| 30 Jan 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3100 | 3.3100 | 54,700 |
| 29 Jan 2024 | 3.5900 | 3.5900 | 3.3500 | 3.4600 | 3.4600 | 62,700 |
| 26 Jan 2024 | 3.5900 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 147,300 |
| 25 Jan 2024 | 3.5300 | 3.6500 | 3.3500 | 3.5700 | 3.5700 | 158,200 |
| 24 Jan 2024 | 3.4200 | 3.5600 | 3.1200 | 3.5200 | 3.5200 | 257,600 |
| 23 Jan 2024 | 3.3000 | 3.6500 | 3.1000 | 3.3600 | 3.3600 | 821,800 |
| 22 Jan 2024 | 2.6200 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 103,700 |
| 19 Jan 2024 | 2.7300 | 2.7370 | 2.6100 | 2.6100 | 2.6100 | 46,000 |
| 18 Jan 2024 | 2.8200 | 2.8500 | 2.6600 | 2.7100 | 2.7100 | 42,800 |
| 17 Jan 2024 | 2.8500 | 2.9500 | 2.8100 | 2.8400 | 2.8400 | 210,500 |
| 16 Jan 2024 | 2.7000 | 2.8700 | 2.6980 | 2.8600 | 2.8600 | 125,300 |
| 12 Jan 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7200 | 2.7200 | 89,800 |
| 11 Jan 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 34,200 |
| 10 Jan 2024 | 2.9000 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 64,500 |
| 09 Jan 2024 | 2.6800 | 2.9000 | 2.6600 | 2.8700 | 2.8700 | 134,100 |
| 08 Jan 2024 | 2.5500 | 2.7000 | 2.5400 | 2.6800 | 2.6800 | 62,100 |
| 05 Jan 2024 | 2.5600 | 2.6610 | 2.5450 | 2.6300 | 2.6300 | 62,200 |
| 04 Jan 2024 | 2.5100 | 2.5890 | 2.4800 | 2.5550 | 2.5550 | 49,100 |
| 03 Jan 2024 | 2.5300 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 41,500 |
| 02 Jan 2024 | 2.4000 | 2.5200 | 2.3650 | 2.4900 | 2.4900 | 60,800 |
| 29 Dec 2023 | 2.4000 | 2.4430 | 2.3580 | 2.3600 | 2.3600 | 63,000 |
| 28 Dec 2023 | 2.4700 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 109,200 |
| 27 Dec 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 48,900 |
| 26 Dec 2023 | 2.5300 | 2.6000 | 2.1500 | 2.5000 | 2.5000 | 267,700 |
| 22 Dec 2023 | 2.5600 | 2.5600 | 2.4610 | 2.5400 | 2.5400 | 29,900 |
| 21 Dec 2023 | 2.4700 | 2.5900 | 2.4050 | 2.5600 | 2.5600 | 79,100 |
| 20 Dec 2023 | 2.6500 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 29,100 |
| 19 Dec 2023 | 2.5600 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 73,300 |
| 18 Dec 2023 | 2.4000 | 2.5800 | 2.3900 | 2.4600 | 2.4600 | 93,600 |
| 15 Dec 2023 | 2.2400 | 2.4300 | 2.2400 | 2.4000 | 2.4000 | 127,300 |
| 14 Dec 2023 | 2.1400 | 2.2800 | 2.1400 | 2.2700 | 2.2700 | 28,800 |
| 13 Dec 2023 | 2.0500 | 2.2600 | 2.0500 | 2.1200 | 2.1200 | 150,000 |
| 12 Dec 2023 | 2.1200 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 115,500 |
| 11 Dec 2023 | 2.1600 | 2.2400 | 2.0500 | 2.1200 | 2.1200 | 76,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.