Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
3.180
-0.020 (-0.63%)
Jan 17, 2025, 4:00 PM EST - Market closed
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.23 | 3.46 | 3.12 | 3.18 | 3.18 | -1.55% | 8,357 |
| Jan 16, 2025 | 3.36 | 3.37 | 3.20 | 3.23 | 3.23 | -3.29% | 18,592 |
| Jan 15, 2025 | 3.17 | 3.35 | 3.10 | 3.34 | 3.34 | 4.05% | 12,483 |
| Jan 14, 2025 | 3.31 | 3.32 | 3.19 | 3.21 | 3.21 | -4.46% | 17,812 |
| Jan 13, 2025 | 3.30 | 3.41 | 3.27 | 3.36 | 3.36 | -0.88% | 47,873 |
| Jan 10, 2025 | 3.53 | 3.53 | 3.33 | 3.39 | 3.39 | -4.78% | 40,427 |
| Jan 8, 2025 | 3.79 | 3.79 | 3.45 | 3.56 | 3.56 | -7.53% | 29,604 |
| Jan 7, 2025 | 3.86 | 3.94 | 3.77 | 3.85 | 3.85 | 2.12% | 16,214 |
| Jan 6, 2025 | 3.77 | 3.93 | 3.68 | 3.77 | 3.77 | 2.17% | 57,011 |
| Jan 3, 2025 | 3.77 | 3.83 | 3.61 | 3.69 | 3.69 | 1.10% | 176,585 |
| Jan 2, 2025 | 3.59 | 3.79 | 3.41 | 3.65 | 3.65 | 4.29% | 67,737 |
| Dec 31, 2024 | 3.66 | 3.66 | 3.45 | 3.50 | 3.50 | -2.23% | 23,232 |
| Dec 30, 2024 | 3.72 | 3.96 | 3.38 | 3.58 | 3.58 | -5.29% | 98,775 |
| Dec 27, 2024 | 4.10 | 4.10 | 3.53 | 3.78 | 3.78 | -6.90% | 118,588 |
| Dec 26, 2024 | 3.70 | 4.06 | 3.70 | 4.06 | 4.06 | 9.73% | 65,156 |
| Dec 24, 2024 | 3.89 | 3.89 | 3.69 | 3.70 | 3.70 | -1.60% | 26,912 |
| Dec 23, 2024 | 3.41 | 3.86 | 3.40 | 3.76 | 3.76 | 6.82% | 96,718 |
| Dec 20, 2024 | 3.43 | 3.87 | 3.36 | 3.52 | 3.52 | -3.83% | 160,773 |
| Dec 19, 2024 | 3.89 | 4.04 | 3.28 | 3.66 | 3.66 | -5.91% | 196,120 |
| Dec 18, 2024 | 3.36 | 4.47 | 3.30 | 3.89 | 3.89 | 26.71% | 1,847,381 |
| Dec 17, 2024 | 3.01 | 3.18 | 2.83 | 3.07 | 3.07 | 1.32% | 897,398 |
| Dec 16, 2024 | 3.09 | 3.14 | 2.98 | 3.03 | 3.03 | -2.26% | 51,369 |
| Dec 13, 2024 | 3.31 | 3.36 | 3.10 | 3.10 | 3.10 | -4.62% | 62,907 |
| Dec 12, 2024 | 3.16 | 3.29 | 3.15 | 3.25 | 3.25 | 0.93% | 38,218 |
| Dec 11, 2024 | 3.51 | 3.51 | 3.09 | 3.22 | 3.22 | -15.93% | 164,004 |
| Dec 10, 2024 | 3.67 | 4.10 | 3.42 | 3.83 | 3.83 | 2.13% | 406,689 |
| Dec 9, 2024 | 3.85 | 3.85 | 3.58 | 3.75 | 3.75 | 0.54% | 124,482 |
| Dec 6, 2024 | 3.55 | 3.88 | 3.50 | 3.73 | 3.73 | 8.43% | 91,909 |
| Dec 5, 2024 | 3.41 | 3.65 | 3.38 | 3.44 | 3.44 | -0.86% | 178,955 |
| Dec 4, 2024 | 3.89 | 3.90 | 3.31 | 3.47 | 3.47 | -9.87% | 141,923 |
| Dec 3, 2024 | 4.05 | 4.13 | 3.60 | 3.85 | 3.85 | -4.70% | 136,386 |
| Dec 2, 2024 | 4.05 | 4.88 | 3.95 | 4.04 | 4.04 | 0.75% | 408,774 |
| Nov 29, 2024 | 3.80 | 4.15 | 3.62 | 4.01 | 4.01 | 1.26% | 186,549 |
| Nov 27, 2024 | 4.66 | 4.66 | 3.87 | 3.96 | 3.96 | -12.39% | 288,382 |
| Nov 26, 2024 | 6.01 | 6.37 | 4.09 | 4.52 | 4.52 | -28.71% | 691,920 |
| Nov 25, 2024 | 5.55 | 8.60 | 5.53 | 6.34 | 6.34 | 27.82% | 2,693,098 |
| Nov 22, 2024 | 4.14 | 5.58 | 4.14 | 4.96 | 4.96 | 15.35% | 803,336 |
| Nov 21, 2024 | 3.99 | 4.30 | 3.75 | 4.30 | 4.30 | 15.59% | 720,194 |
| Nov 20, 2024 | 3.28 | 3.84 | 3.25 | 3.72 | 3.72 | 14.46% | 767,154 |
| Nov 19, 2024 | 3.19 | 3.60 | 2.96 | 3.25 | 3.25 | 2.20% | 1,438,973 |
| Nov 18, 2024 | 2.64 | 3.28 | 2.47 | 3.18 | 3.18 | 55.88% | 52,014,339 |
| Nov 15, 2024 | 2.16 | 2.17 | 2.01 | 2.04 | 2.04 | -6.85% | 54,924 |
| Nov 14, 2024 | 2.17 | 2.22 | 2.11 | 2.19 | 2.19 | 0.92% | 37,559 |
| Nov 13, 2024 | 2.37 | 2.41 | 2.11 | 2.17 | 2.17 | -8.44% | 77,209 |
| Nov 12, 2024 | 2.71 | 2.71 | 2.35 | 2.37 | 2.37 | -11.90% | 95,408 |
| Nov 11, 2024 | 2.90 | 2.91 | 2.64 | 2.69 | 2.69 | -6.92% | 61,982 |
| Nov 8, 2024 | 2.90 | 2.95 | 2.83 | 2.89 | 2.89 | -0.17% | 34,584 |
| Nov 7, 2024 | 2.83 | 3.06 | 2.83 | 2.90 | 2.90 | 2.30% | 41,980 |
| Nov 6, 2024 | 3.04 | 3.12 | 2.77 | 2.83 | 2.83 | -2.41% | 31,986 |
| Nov 5, 2024 | 2.94 | 2.95 | 2.86 | 2.90 | 2.90 | -1.02% | 25,229 |
| Nov 4, 2024 | 3.12 | 3.25 | 2.93 | 2.93 | 2.93 | -6.09% | 40,714 |
| Nov 1, 2024 | 3.09 | 3.13 | 3.05 | 3.12 | 3.12 | -0.64% | 26,438 |
| Oct 31, 2024 | 3.12 | 3.23 | 3.04 | 3.14 | 3.14 | 0.64% | 15,701 |
| Oct 30, 2024 | 3.17 | 3.31 | 3.10 | 3.12 | 3.12 | -2.80% | 44,149 |
| Oct 29, 2024 | 3.27 | 3.30 | 2.99 | 3.21 | 3.21 | -1.53% | 37,829 |
| Oct 28, 2024 | 3.21 | 3.30 | 3.15 | 3.26 | 3.26 | 1.56% | 21,053 |
| Oct 25, 2024 | 3.23 | 3.23 | 3.15 | 3.21 | 3.21 | 0.94% | 11,133 |
| Oct 24, 2024 | 3.31 | 3.38 | 3.12 | 3.18 | 3.18 | -5.36% | 27,366 |
| Oct 23, 2024 | 3.25 | 3.52 | 3.25 | 3.36 | 3.36 | 4.35% | 111,231 |
| Oct 22, 2024 | 3.21 | 3.32 | 3.20 | 3.22 | 3.22 | -1.53% | 25,423 |
| Oct 21, 2024 | 3.25 | 3.45 | 3.14 | 3.27 | 3.27 | 0.62% | 154,348 |
| Oct 18, 2024 | 2.96 | 3.57 | 2.93 | 3.25 | 3.25 | 11.68% | 148,268 |
| Oct 17, 2024 | 2.99 | 3.05 | 2.86 | 2.91 | 2.91 | -2.02% | 38,708 |
| Oct 16, 2024 | 2.91 | 3.05 | 2.85 | 2.97 | 2.97 | 2.77% | 58,143 |
| Oct 15, 2024 | 3.11 | 3.14 | 2.80 | 2.89 | 2.89 | -7.07% | 71,732 |
| Oct 14, 2024 | 3.18 | 3.20 | 3.07 | 3.11 | 3.11 | -2.20% | 13,645 |
| Oct 11, 2024 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | 2.58% | 19,180 |
| Oct 10, 2024 | 2.82 | 3.18 | 2.82 | 3.10 | 3.10 | 11.91% | 90,421 |
| Oct 9, 2024 | 3.13 | 3.13 | 2.74 | 2.77 | 2.77 | -11.78% | 125,983 |
| Oct 8, 2024 | 3.13 | 3.20 | 3.11 | 3.14 | 3.14 | -0.32% | 33,444 |
| Oct 7, 2024 | 3.25 | 3.25 | 3.11 | 3.15 | 3.15 | -2.48% | 15,146 |
| Oct 4, 2024 | 3.21 | 3.25 | 3.10 | 3.23 | 3.23 | 0.31% | 30,009 |
| Oct 3, 2024 | 3.21 | 3.22 | 3.14 | 3.22 | 3.22 | 0.63% | 13,662 |
| Oct 2, 2024 | 3.08 | 3.21 | 3.08 | 3.20 | 3.20 | 1.91% | 59,910 |
| Oct 1, 2024 | 3.41 | 3.43 | 3.10 | 3.14 | 3.14 | -3.68% | 35,566 |
| Sep 30, 2024 | 3.38 | 3.45 | 3.25 | 3.26 | 3.26 | -4.96% | 47,269 |
| Sep 27, 2024 | 3.42 | 3.52 | 3.30 | 3.43 | 3.43 | -0.87% | 115,107 |
| Sep 26, 2024 | 3.34 | 3.59 | 3.33 | 3.46 | 3.46 | 4.22% | 157,054 |
| Sep 25, 2024 | 3.50 | 3.52 | 3.32 | 3.32 | 3.32 | -2.06% | 90,218 |
| Sep 24, 2024 | 3.53 | 3.58 | 3.33 | 3.39 | 3.39 | -4.78% | 50,708 |
| Sep 23, 2024 | 3.50 | 3.61 | 3.40 | 3.56 | 3.56 | 2.89% | 35,427 |
| Sep 20, 2024 | 3.63 | 3.66 | 3.34 | 3.46 | 3.46 | -4.95% | 114,234 |
| Sep 19, 2024 | 3.74 | 3.78 | 3.52 | 3.64 | 3.64 | 2.54% | 140,664 |
| Sep 18, 2024 | 3.76 | 3.93 | 3.49 | 3.55 | 3.55 | -5.33% | 106,422 |
| Sep 17, 2024 | 3.76 | 3.92 | 3.60 | 3.75 | 3.75 | 2.74% | 95,998 |
| Sep 16, 2024 | 3.81 | 4.38 | 3.65 | 3.65 | 3.65 | -10.32% | 205,505 |
| Sep 13, 2024 | 3.45 | 4.19 | 3.45 | 4.07 | 4.07 | 17.29% | 510,237 |
| Sep 12, 2024 | 3.50 | 3.94 | 3.21 | 3.47 | 3.47 | 5.47% | 508,414 |
| Sep 11, 2024 | 3.50 | 3.64 | 3.07 | 3.29 | 3.29 | -10.60% | 552,585 |
| Sep 10, 2024 | 4.18 | 4.26 | 3.30 | 3.68 | 3.68 | -15.60% | 1,258,340 |
| Sep 9, 2024 | 5.90 | 6.98 | 4.21 | 4.36 | 4.36 | 54.61% | 68,704,081 |
| Sep 6, 2024 | 2.96 | 2.96 | 2.75 | 2.82 | 2.82 | -4.73% | 32,558 |
| Sep 5, 2024 | 2.98 | 3.19 | 2.92 | 2.96 | 2.96 | -1.00% | 39,657 |
| Sep 4, 2024 | 3.28 | 3.35 | 2.90 | 2.99 | 2.99 | -12.32% | 38,619 |
| Sep 3, 2024 | 3.47 | 3.49 | 3.33 | 3.41 | 3.41 | -2.29% | 18,941 |
| Aug 30, 2024 | 3.42 | 3.65 | 3.28 | 3.49 | 3.49 | 1.75% | 44,415 |
| Aug 29, 2024 | 3.35 | 3.53 | 3.23 | 3.43 | 3.43 | 0.29% | 42,888 |
| Aug 28, 2024 | 4.29 | 4.33 | 3.25 | 3.42 | 3.42 | -19.45% | 258,451 |
| Aug 27, 2024 | 4.23 | 4.35 | 4.03 | 4.25 | 4.25 | 0.38% | 804,779 |
| Aug 26, 2024 | 4.26 | 4.31 | 4.10 | 4.23 | 4.23 | -1.86% | 24,980 |