Sintx Technologies, Inc. (LON:0A8S)
London · Delayed Price · Currency is GBP · Price in USD 2.760
-0.170 (-5.80%)
At close: Mar 12, 2026
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.81 | 2.88 | 2.76 | 2.76 | 2.76 | -5.80% | 39 |
| Mar 11, 2026 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 6.16% | 23 |
| Mar 10, 2026 | 2.73 | 2.92 | 2.73 | 2.76 | 2.76 | 0.36% | 70 |
| Mar 9, 2026 | 2.72 | 2.77 | 2.65 | 2.75 | 2.75 | 1.85% | 97 |
| Mar 6, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -4.26% | 79 |
| Mar 5, 2026 | 2.80 | 2.82 | 2.77 | 2.82 | 2.82 | 1.81% | 75 |
| Mar 3, 2026 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | -2.81% | 9 |
| Mar 2, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | 0.35% | 625 |
| Feb 27, 2026 | 2.93 | 3.00 | 2.83 | 2.84 | 2.84 | -3.40% | 90 |
| Feb 26, 2026 | 3.00 | 3.07 | 2.94 | 2.94 | 2.94 | -5.47% | 281 |
| Feb 25, 2026 | 3.00 | 3.12 | 2.95 | 3.11 | 3.11 | 4.36% | 220 |
| Feb 24, 2026 | 2.98 | 2.98 | 2.85 | 2.98 | 2.98 | 2.41% | 194 |
| Feb 23, 2026 | 3.01 | 3.03 | 2.82 | 2.91 | 2.91 | -4.59% | 740 |
| Feb 20, 2026 | 3.01 | 3.18 | 3.01 | 3.05 | 3.05 | -4.69% | 61 |
| Feb 19, 2026 | 3.13 | 3.21 | 3.09 | 3.20 | 3.20 | 7.02% | 420 |
| Feb 18, 2026 | 2.91 | 3.04 | 2.91 | 2.99 | 2.99 | - | 80 |
| Feb 17, 2026 | 3.08 | 3.10 | 2.99 | 2.99 | 2.99 | -0.33% | 187 |
| Feb 13, 2026 | 2.77 | 3.00 | 2.73 | 3.00 | 3.00 | 10.70% | 83 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.71 | 2.71 | 2.71 | -4.24% | 25 |
| Feb 11, 2026 | 2.93 | 2.99 | 2.83 | 2.83 | 2.83 | -4.29% | 56 |
| Feb 10, 2026 | 2.93 | 2.99 | 2.93 | 2.96 | 2.96 | -2.09% | 107 |
| Feb 9, 2026 | 2.87 | 3.02 | 2.84 | 3.02 | 3.02 | - | 42 |
| Feb 6, 2026 | 3.00 | 3.04 | 2.85 | 3.02 | 3.02 | 4.50% | 197 |
| Feb 5, 2026 | 2.97 | 3.05 | 2.83 | 2.89 | 2.89 | -4.08% | 2,344 |
| Feb 4, 2026 | 3.00 | 3.21 | 3.00 | 3.01 | 3.01 | -5.84% | 250 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -1.08% | 145 |
| Feb 2, 2026 | 3.18 | 3.25 | 3.11 | 3.24 | 3.23 | 2.05% | 219 |
| Jan 30, 2026 | 3.00 | 3.24 | 3.00 | 3.17 | 3.17 | -1.55% | 54 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.20 | 3.22 | 3.22 | -3.30% | 421 |
| Jan 28, 2026 | 3.40 | 3.43 | 3.26 | 3.33 | 3.33 | - | 2,592 |
| Jan 27, 2026 | 3.51 | 3.51 | 3.33 | 3.33 | 3.33 | -2.92% | 383 |
| Jan 26, 2026 | 3.43 | 3.44 | 3.31 | 3.43 | 3.43 | -3.54% | 104 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.55 | 3.56 | 3.56 | -1.22% | 37 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.25% | 694 |
| Jan 21, 2026 | 3.66 | 3.69 | 3.63 | 3.68 | 3.68 | -0.59% | 43 |
| Jan 20, 2026 | 3.66 | 3.71 | 3.58 | 3.71 | 3.70 | -0.48% | 39 |
| Jan 16, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 1.44% | 270 |
| Jan 14, 2026 | 3.70 | 3.74 | 3.67 | 3.67 | 3.67 | -4.87% | 610 |
| Jan 13, 2026 | 3.75 | 3.89 | 3.75 | 3.86 | 3.86 | 5.70% | 595 |
| Jan 12, 2026 | 3.73 | 3.76 | 3.65 | 3.65 | 3.65 | -2.51% | 268 |
| Jan 9, 2026 | 3.77 | 3.85 | 3.74 | 3.74 | 3.74 | -5.69% | 853 |
| Jan 8, 2026 | 4.04 | 4.04 | 3.92 | 3.97 | 3.97 | 7.70% | 609 |
| Jan 7, 2026 | 3.63 | 3.75 | 3.63 | 3.69 | 3.69 | -1.63% | 158 |
| Jan 6, 2026 | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | -2.68% | 51 |
| Jan 5, 2026 | 3.73 | 3.92 | 3.73 | 3.85 | 3.85 | 5.19% | 291 |
| Jan 2, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -5.18% | 92 |
| Dec 31, 2025 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 6.63% | 592 |
| Dec 30, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -1.31% | 108 |
| Dec 29, 2025 | 3.77 | 3.77 | 3.62 | 3.67 | 3.67 | 0.22% | 198 |
| Dec 24, 2025 | 3.49 | 3.66 | 3.48 | 3.66 | 3.66 | 3.83% | 137 |