Sintx Technologies, Inc. (LON:0A8S)
London · Delayed Price · Currency is GBP · Price in USD 4.370
-1.605 (-26.86%)
At close: Sep 8, 2025
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.56 | 4.66 | 4.31 | 4.38 | 4.38 | 0.14% | 2,771 |
| Sep 11, 2025 | 4.48 | 4.68 | 4.34 | 4.38 | 4.38 | 0.60% | 15,697 |
| Sep 10, 2025 | 4.23 | 4.41 | 4.20 | 4.35 | 4.35 | 0.67% | 6,211 |
| Sep 9, 2025 | 4.48 | 4.60 | 4.16 | 4.32 | 4.32 | -3.14% | 10,400 |
| Sep 8, 2025 | 5.25 | 5.25 | 3.80 | 4.46 | 4.46 | -25.36% | 8,827 |
| Sep 5, 2025 | 4.17 | 6.06 | 4.01 | 5.98 | 5.98 | 37.36% | 11,995 |
| Sep 4, 2025 | 5.01 | 5.03 | 4.35 | 4.35 | 4.35 | -17.77% | 15,627 |
| Sep 3, 2025 | 5.59 | 7.10 | 4.75 | 5.29 | 5.29 | 25.62% | 227,475 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.14 | 4.21 | 4.21 | 2.71% | 1,878 |
| Aug 29, 2025 | 4.36 | 4.48 | 4.03 | 4.10 | 4.10 | - | 1,151 |
| Aug 28, 2025 | 3.95 | 4.11 | 3.83 | 4.10 | 4.10 | 5.51% | 5,938 |
| Aug 27, 2025 | 4.02 | 4.05 | 3.74 | 3.89 | 3.89 | 7.97% | 3,849 |
| Aug 26, 2025 | 3.51 | 3.66 | 3.51 | 3.60 | 3.60 | 5.85% | 3,635 |
| Aug 25, 2025 | 3.35 | 3.50 | 3.35 | 3.40 | 3.40 | -4.36% | 417 |
| Aug 22, 2025 | 3.26 | 3.56 | 3.26 | 3.56 | 3.56 | 9.86% | 105 |
| Aug 21, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | -1.34% | 53 |
| Aug 20, 2025 | 3.27 | 3.28 | 3.11 | 3.28 | 3.28 | 2.34% | 634 |
| Aug 19, 2025 | 3.12 | 3.22 | 3.12 | 3.21 | 3.21 | 3.05% | 348 |
| Aug 18, 2025 | 3.07 | 3.25 | 2.95 | 3.11 | 3.11 | 3.74% | 182 |
| Aug 15, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | 0.03% | 774 |
| Aug 14, 2025 | 3.06 | 3.06 | 2.88 | 3.00 | 3.00 | 3.67% | 84 |
| Aug 13, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.50% | 2 |
| Aug 12, 2025 | 2.81 | 2.94 | 2.81 | 2.94 | 2.94 | 3.53% | 1,475 |
| Aug 11, 2025 | 2.74 | 2.88 | 2.74 | 2.84 | 2.84 | -2.58% | 258 |
| Aug 8, 2025 | 2.64 | 2.91 | 2.64 | 2.91 | 2.91 | 10.65% | 9,826 |
| Aug 7, 2025 | 2.62 | 2.77 | 2.62 | 2.63 | 2.63 | -1.28% | 71 |
| Aug 6, 2025 | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | -0.52% | 132 |
| Aug 5, 2025 | 2.79 | 2.79 | 2.66 | 2.68 | 2.68 | 4.86% | 509 |
| Aug 4, 2025 | 2.43 | 2.59 | 2.38 | 2.55 | 2.55 | 2.53% | 485 |
| Aug 1, 2025 | 2.33 | 2.50 | 2.33 | 2.49 | 2.49 | -1.93% | 1,075 |
| Jul 31, 2025 | 2.56 | 2.57 | 2.50 | 2.54 | 2.54 | -3.13% | 80 |
| Jul 30, 2025 | 2.66 | 2.78 | 2.60 | 2.62 | 2.62 | -1.35% | 249 |
| Jul 29, 2025 | 2.77 | 2.78 | 2.63 | 2.66 | 2.66 | -3.70% | 454 |
| Jul 28, 2025 | 2.70 | 2.77 | 2.70 | 2.76 | 2.76 | 1.73% | 172 |
| Jul 25, 2025 | 2.70 | 2.76 | 2.70 | 2.71 | 2.71 | -0.26% | 837 |
| Jul 24, 2025 | 2.73 | 2.75 | 2.63 | 2.72 | 2.72 | 5.43% | 384 |
| Jul 23, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -1.15% | - |
| Jul 22, 2025 | 3.06 | 3.06 | 2.56 | 2.61 | 2.61 | -7.12% | 1,084 |
| Jul 21, 2025 | 2.78 | 2.83 | 2.78 | 2.81 | 2.81 | -1.06% | 304 |
| Jul 18, 2025 | 2.70 | 2.87 | 2.70 | 2.84 | 2.84 | 4.41% | 16 |
| Jul 17, 2025 | 2.71 | 2.90 | 2.70 | 2.72 | 2.72 | -0.33% | 347 |
| Jul 16, 2025 | 2.74 | 2.75 | 2.70 | 2.73 | 2.73 | -1.83% | 393 |
| Jul 15, 2025 | 2.88 | 2.88 | 2.75 | 2.78 | 2.78 | -4.96% | 3,463 |
| Jul 14, 2025 | 2.89 | 2.97 | 2.71 | 2.93 | 2.93 | -13.20% | 7,756 |
| Jul 11, 2025 | 3.15 | 3.45 | 3.15 | 3.37 | 3.37 | -0.88% | 493 |
| Jul 9, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 4.17% | 27 |
| Jul 8, 2025 | 3.13 | 3.27 | 3.12 | 3.26 | 3.26 | -4.00% | 139 |
| Jul 7, 2025 | 3.35 | 3.40 | 3.26 | 3.40 | 3.40 | - | 556 |
| Jul 3, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | 2.72% | 90 |
| Jul 2, 2025 | 3.16 | 3.33 | 3.16 | 3.31 | 3.31 | 3.70% | 827 |