-
5 DAY PERFORMANCE
+0.70% -
1 MONTH PERFORMANCE
-11.20% -
3 MONTH PERFORMANCE
+16.03% -
6 MONTH PERFORMANCE
+52.77% -
YEAR-TO-DATE PERFORMANCE
+145.34% -
1 YEAR PERFORMANCE
+109.03%
Sensus Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.82 | $5.83 (0.17%) | $5.91 | $5.70 | 87,085 | $95.02 M |
| 09/27/2024 | $5.79 | $5.88 (1.55%) | $5.96 | $5.76 | 70,934 | $95.83 M |
| 09/26/2024 | $5.56 | $5.75 (3.42%) | $5.89 | $5.56 | 91,416 | $93.72 M |
| 09/25/2024 | $5.66 | $5.54 (-2.12%) | $5.69 | $5.50 | 42,106 | $90.29 M |
| 09/24/2024 | $5.58 | $5.65 (1.25%) | $5.76 | $5.36 | 174,433 | $92.09 M |
| 09/23/2024 | $5.81 | $5.57 (-4.13%) | $5.85 | $5.52 | 105,245 | $90.78 M |
| 09/20/2024 | $5.91 | $5.80 (-1.86%) | $5.98 | $5.68 | 112,200 | $94.53 M |
| 09/19/2024 | $6.19 | $5.91 (-4.52%) | $6.22 | $5.82 | 106,039 | $96.32 M |
| 09/18/2024 | $6.01 | $6.07 (1%) | $6.25 | $5.98 | 79,437 | $98.93 M |
| 09/17/2024 | $6.19 | $5.99 (-3.23%) | $6.21 | $5.90 | 79,719 | $97.63 M |
| 09/16/2024 | $6.25 | $6.12 (-2.08%) | $6.25 | $5.93 | 121,900 | $99.75 M |
| 09/13/2024 | $5.91 | $6.09 (3.05%) | $6.24 | $5.91 | 166,300 | $99.26 M |
| 09/12/2024 | $5.88 | $5.85 (-0.51%) | $5.99 | $5.70 | 128,800 | $95.35 M |
| 09/11/2024 | $5.81 | $5.88 (1.2%) | $6.01 | $5.65 | 121,900 | $95.83 M |
| 09/10/2024 | $5.80 | $5.84 (0.69%) | $5.88 | $5.65 | 77,300 | $95.18 M |
| 09/09/2024 | $5.52 | $5.80 (5.07%) | $5.94 | $5.52 | 191,800 | $94.53 M |
| 09/06/2024 | $6.22 | $5.52 (-11.25%) | $6.28 | $5.28 | 378,548 | $89.97 M |
| 09/05/2024 | $6.26 | $6.33 (1.12%) | $6.41 | $6.19 | 104,200 | $103.17 M |
| 09/04/2024 | $6.26 | $6.22 (-0.64%) | $6.30 | $6.09 | 135,600 | $101.38 M |
| 09/03/2024 | $6.52 | $6.29 (-3.53%) | $6.81 | $6.19 | 334,800 | $102.52 M |
| 08/30/2024 | $6.53 | $6.52 (-0.15%) | $6.55 | $6.31 | 101,448 | $106.27 M |
| 08/29/2024 | $6.43 | $6.46 (0.47%) | $6.59 | $6.39 | 111,135 | $105.29 M |
| 08/28/2024 | $6.35 | $6.44 (1.42%) | $6.51 | $6.21 | 154,419 | $104.96 M |
| 08/27/2024 | $6.50 | $6.38 (-1.85%) | $6.56 | $6.36 | 113,200 | $103.98 M |
| 08/26/2024 | $6.61 | $6.53 (-1.21%) | $6.70 | $6.44 | 129,900 | $106.43 M |
| 08/23/2024 | $6.77 | $6.58 (-2.81%) | $6.96 | $6.31 | 403,364 | $107.24 M |
| 08/22/2024 | $7.00 | $6.78 (-3.14%) | $7.01 | $6.77 | 91,539 | $110.50 M |
| 08/21/2024 | $6.93 | $7.00 (1.01%) | $7.00 | $6.60 | 180,040 | $114.09 M |
| 08/20/2024 | $7.05 | $6.95 (-1.42%) | $7.18 | $6.92 | 240,377 | $113.27 M |
| 08/19/2024 | $6.48 | $7.05 (8.8%) | $7.09 | $6.46 | 627,403 | $114.90 M |
| 08/16/2024 | $6.43 | $6.48 (0.78%) | $6.65 | $6.28 | 168,507 | $105.61 M |
| 08/15/2024 | $6.21 | $6.39 (2.9%) | $6.70 | $6.16 | 253,861 | $104.15 M |
| 08/14/2024 | $6.48 | $6.18 (-4.63%) | $6.48 | $6.17 | 168,900 | $100.72 M |
| 08/13/2024 | $6.23 | $6.43 (3.21%) | $6.68 | $6.04 | 434,429 | $104.80 M |
| 08/12/2024 | $6.30 | $6.07 (-3.65%) | $6.35 | $5.95 | 178,716 | $98.93 M |
| 08/09/2024 | $6.51 | $6.39 (-1.84%) | $6.92 | $5.62 | 779,240 | $104.15 M |
| 08/08/2024 | $5.92 | $6.30 (6.42%) | $6.46 | $5.92 | 236,900 | $102.66 M |
| 08/07/2024 | $6.36 | $5.92 (-6.92%) | $6.55 | $5.92 | 236,900 | $96.47 M |
| 08/06/2024 | $6.06 | $6.20 (2.31%) | $6.34 | $5.91 | 184,700 | $101.03 M |
| 08/05/2024 | $5.69 | $6.01 (5.62%) | $6.29 | $5.69 | 233,011 | $97.93 M |
| 08/02/2024 | $6.04 | $6.01 (-0.5%) | $6.16 | $5.55 | 225,210 | $97.93 M |
| 08/01/2024 | $6.37 | $6.25 (-1.88%) | $6.44 | $6.20 | 184,900 | $101.84 M |
| 07/31/2024 | $6.25 | $6.37 (1.92%) | $6.56 | $6.05 | 132,800 | $103.80 M |
| 07/30/2024 | $6.51 | $6.23 (-4.3%) | $6.51 | $6.12 | 235,904 | $101.52 M |
| 07/29/2024 | $6.30 | $6.60 (4.76%) | $6.97 | $6.30 | 264,400 | $107.55 M |
| 07/26/2024 | $6.40 | $6.27 (-2.03%) | $6.55 | $6.05 | 188,800 | $102.17 M |
| 07/25/2024 | $6.30 | $6.34 (0.63%) | $6.50 | $6.06 | 153,300 | $103.31 M |
| 07/24/2024 | $6.36 | $6.35 (-0.16%) | $6.58 | $6.13 | 186,100 | $103.47 M |
| 07/23/2024 | $6.53 | $6.42 (-1.68%) | $6.68 | $6.35 | 174,910 | $104.61 M |
| 07/22/2024 | $6.09 | $6.45 (5.91%) | $6.49 | $6.06 | 259,955 | $105.10 M |
| 07/19/2024 | $6.01 | $6.00 (-0.17%) | $6.10 | $5.84 | 127,662 | $97.77 M |
| 07/18/2024 | $5.86 | $5.91 (0.85%) | $6.03 | $5.77 | 94,240 | $96.30 M |
| 07/17/2024 | $5.85 | $5.80 (-0.85%) | $5.87 | $5.58 | 209,464 | $94.51 M |
| 07/16/2024 | $6.08 | $5.99 (-1.48%) | $6.10 | $5.90 | 107,693 | $97.61 M |
| 07/15/2024 | $6.17 | $6.03 (-2.27%) | $6.25 | $5.89 | 245,664 | $98.26 M |
| 07/12/2024 | $5.80 | $6.17 (6.38%) | $6.32 | $5.71 | 273,486 | $100.54 M |
| 07/11/2024 | $5.46 | $5.69 (4.21%) | $5.94 | $5.43 | 214,162 | $92.72 M |
| 07/10/2024 | $5.43 | $5.41 (-0.37%) | $5.53 | $5.32 | 62,310 | $88.16 M |
| 07/09/2024 | $5.71 | $5.42 (-5.08%) | $5.78 | $5.36 | 132,796 | $88.32 M |
| 07/08/2024 | $5.39 | $5.67 (5.19%) | $5.77 | $5.26 | 202,350 | $92.39 M |
| 07/05/2024 | $5.09 | $5.35 (5.11%) | $5.47 | $5.05 | 111,595 | $87.18 M |
| 07/03/2024 | $4.83 | $5.07 (4.97%) | $5.10 | $4.83 | 63,240 | $82.62 M |
| 07/02/2024 | $4.98 | $4.93 (-1%) | $5.05 | $4.77 | 110,095 | $80.33 M |
| 07/01/2024 | $5.32 | $4.99 (-6.2%) | $5.32 | $4.92 | 181,291 | $81.31 M |