Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
2.720
+0.480 (21.43%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.19 | 2.78 | 2.11 | 2.72 | 2.72 | 21.43% | 233,524 |
| Apr 23, 2025 | 1.80 | 2.25 | 1.80 | 2.24 | 2.24 | 28.00% | 259,386 |
| Apr 22, 2025 | 1.76 | 1.85 | 1.72 | 1.75 | 1.75 | -1.69% | 40,497 |
| Apr 21, 2025 | 1.74 | 1.81 | 1.72 | 1.78 | 1.78 | 1.71% | 43,959 |
| Apr 17, 2025 | 1.73 | 1.82 | 1.72 | 1.75 | 1.75 | 1.16% | 47,203 |
| Apr 16, 2025 | 1.76 | 1.83 | 1.71 | 1.73 | 1.73 | -3.89% | 62,153 |
| Apr 15, 2025 | 1.82 | 1.93 | 1.78 | 1.80 | 1.80 | -2.70% | 27,478 |
| Apr 14, 2025 | 1.87 | 1.91 | 1.81 | 1.85 | 1.85 | -2.63% | 80,672 |
| Apr 11, 2025 | 1.89 | 1.93 | 1.85 | 1.90 | 1.90 | -1.55% | 13,804 |
| Apr 10, 2025 | 2.10 | 2.14 | 1.81 | 1.93 | 1.93 | -7.21% | 77,519 |
| Apr 9, 2025 | 1.94 | 2.10 | 1.85 | 2.08 | 2.08 | 6.67% | 55,907 |
| Apr 8, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -7.14% | 125,711 |
| Apr 7, 2025 | 2.00 | 2.15 | 1.91 | 2.10 | 2.10 | 1.94% | 38,460 |
| Apr 4, 2025 | 2.47 | 2.63 | 2.00 | 2.06 | 2.06 | -17.60% | 270,527 |
| Apr 3, 2025 | 2.53 | 2.95 | 2.41 | 2.50 | 2.50 | -3.47% | 142,098 |
| Apr 2, 2025 | 2.52 | 2.64 | 2.43 | 2.59 | 2.59 | 0.78% | 41,594 |
| Apr 1, 2025 | 2.58 | 2.70 | 2.40 | 2.57 | 2.57 | -3.38% | 70,201 |
| Mar 31, 2025 | 2.77 | 2.86 | 2.55 | 2.66 | 2.66 | -3.97% | 44,649 |
| Mar 28, 2025 | 2.92 | 2.94 | 2.75 | 2.77 | 2.77 | -5.14% | 70,450 |
| Mar 27, 2025 | 2.86 | 3.02 | 2.86 | 2.92 | 2.92 | -0.34% | 5,319 |
| Mar 26, 2025 | 2.93 | 3.01 | 2.86 | 2.93 | 2.93 | -1.68% | 57,615 |
| Mar 25, 2025 | 2.89 | 3.00 | 2.89 | 2.98 | 2.98 | 3.11% | 37,902 |
| Mar 24, 2025 | 2.94 | 3.17 | 2.86 | 2.89 | 2.89 | -3.67% | 42,953 |
| Mar 21, 2025 | 2.99 | 3.01 | 2.86 | 3.00 | 3.00 | 4.17% | 28,759 |
| Mar 20, 2025 | 2.89 | 3.07 | 2.87 | 2.88 | 2.88 | -3.68% | 28,676 |
| Mar 19, 2025 | 2.82 | 3.02 | 2.82 | 2.99 | 2.99 | 3.82% | 48,492 |
| Mar 18, 2025 | 3.04 | 3.23 | 2.83 | 2.88 | 2.88 | -7.69% | 46,479 |
| Mar 17, 2025 | 3.38 | 3.38 | 3.01 | 3.12 | 3.12 | -8.77% | 63,927 |
| Mar 14, 2025 | 3.05 | 3.55 | 3.05 | 3.42 | 3.42 | 10.68% | 130,892 |
| Mar 13, 2025 | 3.18 | 3.23 | 3.06 | 3.09 | 3.09 | -4.63% | 8,561 |
| Mar 12, 2025 | 3.25 | 3.35 | 3.15 | 3.24 | 3.24 | -0.92% | 113,145 |
| Mar 11, 2025 | 3.20 | 3.29 | 3.16 | 3.27 | 3.27 | 0.62% | 15,369 |
| Mar 10, 2025 | 3.23 | 3.38 | 3.16 | 3.25 | 3.25 | -1.81% | 70,130 |
| Mar 7, 2025 | 3.31 | 3.42 | 3.28 | 3.31 | 3.31 | -2.07% | 17,429 |
| Mar 6, 2025 | 3.31 | 3.75 | 3.25 | 3.38 | 3.38 | 1.50% | 103,660 |
| Mar 5, 2025 | 3.05 | 3.42 | 3.03 | 3.33 | 3.33 | 8.12% | 80,760 |
| Mar 4, 2025 | 2.94 | 3.15 | 2.80 | 3.08 | 3.08 | 6.21% | 135,397 |
| Mar 3, 2025 | 3.31 | 3.42 | 2.85 | 2.90 | 2.90 | -12.39% | 290,424 |
| Feb 28, 2025 | 4.00 | 4.17 | 3.22 | 3.31 | 3.31 | -19.27% | 164,172 |
| Feb 27, 2025 | 4.15 | 4.69 | 4.05 | 4.10 | 4.10 | -6.39% | 167,968 |
| Feb 26, 2025 | 4.50 | 4.50 | 4.10 | 4.38 | 4.38 | -19.63% | 341,351 |
| Feb 25, 2025 | 5.68 | 5.80 | 5.00 | 5.45 | 5.45 | -1.45% | 315,439 |
| Feb 24, 2025 | 4.82 | 5.90 | 4.70 | 5.53 | 5.53 | 4.14% | 527,546 |
| Feb 21, 2025 | 5.10 | 7.36 | 4.80 | 5.31 | 5.31 | 10.62% | 5,527,955 |
| Feb 20, 2025 | 4.67 | 4.95 | 3.98 | 4.80 | 4.80 | -0.41% | 1,037,620 |
| Feb 19, 2025 | 5.28 | 6.11 | 4.25 | 4.82 | 4.82 | 70.92% | 70,791,091 |
| Feb 18, 2025 | 2.95 | 2.99 | 2.75 | 2.82 | 2.82 | -4.41% | 22,399 |
| Feb 14, 2025 | 2.97 | 2.99 | 2.85 | 2.95 | 2.95 | -0.67% | 19,508 |
| Feb 13, 2025 | 2.93 | 3.00 | 2.89 | 2.97 | 2.97 | -1.33% | 10,328 |
| Feb 12, 2025 | 2.94 | 3.02 | 2.88 | 3.01 | 3.01 | -0.66% | 18,513 |