Skip to main content
Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
3.270
+0.190 (6.17%)
At close: Jun 13, 2025, 4:00 PM
3.110
-0.160 (-4.89%)
After-hours: Jun 13, 2025, 7:22 PM EDT

Sintx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20252.903.462.893.313.3116.64%171,704
May 12, 20252.552.852.522.842.849.50%52,633
May 9, 20252.442.632.442.592.592.37%13,389
May 8, 20252.442.602.372.532.531.20%40,048
May 7, 20252.662.822.422.502.50-7.06%86,142
May 6, 20252.632.772.612.692.69-0.74%24,724
May 5, 20252.872.942.642.712.71-2.17%54,597
May 2, 20252.942.942.702.772.772.97%19,180
May 1, 20253.083.082.672.692.69-7.24%61,600
Apr 30, 20252.682.972.422.902.9021.34%142,396
Apr 29, 20252.422.542.382.392.39-2.45%17,241
Apr 28, 20252.582.582.372.452.45-5.04%42,031
Apr 25, 20252.712.712.492.582.58-5.15%36,619
Apr 24, 20252.192.782.112.722.7221.43%233,524
Apr 23, 20251.802.251.802.242.2428.00%259,386
Apr 22, 20251.761.851.721.751.75-1.69%40,497
Apr 21, 20251.741.811.721.781.781.71%43,959
Apr 17, 20251.731.821.721.751.751.16%47,203
Apr 16, 20251.761.831.711.731.73-3.89%62,153
Apr 15, 20251.821.931.781.801.80-2.70%27,478
Apr 14, 20251.871.911.811.851.85-2.63%80,672
Apr 11, 20251.891.931.851.901.90-1.55%13,804
Apr 10, 20252.102.141.811.931.93-7.21%77,519
Apr 9, 20251.942.101.852.082.086.67%55,907
Apr 8, 20252.052.051.931.951.95-7.14%125,711
Apr 7, 20252.002.151.912.102.101.94%38,460
Apr 4, 20252.472.632.002.062.06-17.60%270,527
Apr 3, 20252.532.952.412.502.50-3.47%142,098