Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
2.800
+0.080 (2.94%)
At close: Jul 25, 2025, 4:00 PM
2.790
-0.010 (-0.36%)
After-hours: Jul 25, 2025, 6:41 PM EDT

Sintx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.752.802.682.802.802.94%21,014
Jul 24, 20252.742.802.702.722.72-1.09%49,645
Jul 23, 20252.642.942.572.752.754.96%231,812
Jul 22, 20252.752.782.522.622.62-5.76%215,743
Jul 21, 20252.762.912.762.782.780.36%94,579
Jul 18, 20252.782.842.722.772.77-45,047
Jul 17, 20252.752.892.712.772.77-63,111
Jul 16, 20252.732.832.712.772.77-0.36%44,889
Jul 15, 20252.782.882.762.782.78-6.40%111,170
Jul 14, 20253.083.082.712.972.97-10.81%3,575,851
Jul 11, 20253.313.453.313.333.33-4.03%13,360
Jul 10, 20253.353.483.303.473.474.20%27,498
Jul 9, 20253.343.393.263.333.330.60%12,491
Jul 8, 20253.153.393.133.313.311.53%19,911
Jul 7, 20253.333.383.203.263.26-2.69%12,221
Jul 3, 20253.323.393.303.353.350.60%13,472
Jul 2, 20253.113.343.113.333.334.39%25,840
Jul 1, 20253.223.243.163.193.19-0.93%17,374
Jun 30, 20253.163.293.063.223.22-18,589
Jun 27, 20253.063.253.063.223.221.90%20,087
Jun 26, 20253.093.253.053.163.161.61%31,232
Jun 25, 20253.243.383.103.113.11-26,431
Jun 24, 20253.083.253.083.113.111.30%20,306
Jun 23, 20253.203.273.053.073.07-2.54%46,358
Jun 20, 20253.403.453.153.153.15-4.55%44,244
Jun 18, 20253.263.403.193.303.30-1.20%41,233
Jun 17, 20253.423.423.253.343.34-2.34%51,638
Jun 16, 20253.253.553.223.423.424.59%119,495
Jun 13, 20253.023.503.023.273.276.17%113,473
Jun 12, 20252.823.142.763.083.086.46%241,387
Jun 11, 20252.802.992.742.892.893.32%34,116
Jun 10, 20252.832.982.762.802.80-1.75%39,188
Jun 9, 20252.812.912.802.852.850.35%45,769
Jun 6, 20252.802.892.732.842.841.79%35,471
Jun 5, 20252.772.922.722.792.79-0.71%39,259
Jun 4, 20252.722.882.662.812.811.81%37,505
Jun 3, 20252.792.942.742.762.76-74,605
Jun 2, 20252.762.872.662.762.761.85%30,557
May 30, 20252.742.832.702.712.71-2.87%23,444
May 29, 20252.662.852.632.792.793.33%52,503
May 28, 20252.632.782.632.702.701.50%86,295
May 27, 20252.652.792.512.662.66-1.12%109,579
May 23, 20252.792.832.532.692.69-4.27%158,621
May 22, 20252.903.092.752.812.81-7.57%5,471,961
May 21, 20253.083.142.993.043.040.66%12,126
May 20, 20253.173.222.943.023.02-4.43%44,818
May 19, 20253.153.283.073.163.16-46,651
May 16, 20253.313.443.143.163.16-5.39%65,288
May 15, 20253.303.393.023.343.34-3.19%67,398
May 14, 20253.373.693.303.453.454.29%99,119