Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
4.960
+0.660 (15.35%)
At close: Nov 22, 2024, 4:00 PM
5.30
+0.34 (6.85%)
After-hours: Nov 22, 2024, 7:58 PM EST
Sintx Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 4.49 | 4.49 | 4.20 | 4.31 | 4.31 | 0.47% | 43,227 |
| Aug 22, 2024 | 4.67 | 4.79 | 4.13 | 4.29 | 4.29 | -9.49% | 109,761 |
| Aug 21, 2024 | 4.78 | 4.83 | 4.36 | 4.74 | 4.74 | 10.23% | 217,266 |
| Aug 20, 2024 | 4.75 | 4.85 | 4.14 | 4.30 | 4.30 | -9.47% | 71,734 |
| Aug 19, 2024 | 4.32 | 4.86 | 4.32 | 4.75 | 4.75 | 6.74% | 49,528 |
| Aug 16, 2024 | 4.40 | 4.50 | 4.26 | 4.45 | 4.45 | 5.20% | 13,554 |
| Aug 15, 2024 | 4.12 | 4.35 | 4.11 | 4.23 | 4.23 | 0.48% | 17,655 |
| Aug 14, 2024 | 4.23 | 4.29 | 4.10 | 4.21 | 4.21 | -2.09% | 19,121 |
| Aug 13, 2024 | 4.16 | 4.53 | 3.89 | 4.30 | 4.30 | 0.23% | 77,350 |
| Aug 12, 2024 | 4.33 | 4.51 | 3.91 | 4.29 | 4.29 | -2.50% | 42,652 |
| Aug 9, 2024 | 4.65 | 4.68 | 4.33 | 4.40 | 4.40 | -3.51% | 36,526 |
| Aug 8, 2024 | 4.37 | 4.66 | 4.28 | 4.56 | 4.56 | 1.56% | 18,955 |
| Aug 7, 2024 | 4.82 | 4.97 | 4.37 | 4.49 | 4.49 | -2.60% | 16,749 |
| Aug 6, 2024 | 4.76 | 5.40 | 4.35 | 4.61 | 4.61 | 1.77% | 129,176 |
| Aug 5, 2024 | 4.50 | 4.61 | 4.03 | 4.53 | 4.53 | -1.74% | 61,941 |
| Aug 2, 2024 | 4.83 | 5.00 | 4.53 | 4.61 | 4.61 | -4.55% | 38,994 |
| Aug 1, 2024 | 5.15 | 5.15 | 4.83 | 4.83 | 4.83 | -5.11% | 11,448 |
| Jul 31, 2024 | 5.07 | 5.26 | 4.89 | 5.09 | 5.09 | 0.39% | 12,555 |
| Jul 30, 2024 | 4.95 | 5.10 | 4.94 | 5.07 | 5.07 | 1.81% | 19,419 |
| Jul 29, 2024 | 5.02 | 5.31 | 4.93 | 4.98 | 4.98 | -5.50% | 61,950 |
| Jul 26, 2024 | 4.97 | 5.54 | 4.85 | 5.27 | 5.27 | 6.04% | 121,826 |
| Jul 25, 2024 | 5.05 | 5.12 | 4.90 | 4.97 | 4.97 | -2.17% | 14,632 |
| Jul 24, 2024 | 5.03 | 5.14 | 4.98 | 5.08 | 5.08 | -0.59% | 19,981 |
| Jul 23, 2024 | 4.73 | 5.11 | 4.73 | 5.11 | 5.11 | 2.61% | 18,238 |
| Jul 22, 2024 | 5.00 | 5.22 | 4.78 | 4.98 | 4.98 | -2.35% | 99,598 |
| Jul 19, 2024 | 5.14 | 5.18 | 5.01 | 5.10 | 5.10 | -0.20% | 16,199 |
| Jul 18, 2024 | 5.12 | 5.28 | 4.98 | 5.11 | 5.11 | -1.16% | 54,856 |
| Jul 17, 2024 | 5.37 | 5.45 | 5.08 | 5.17 | 5.17 | -3.72% | 32,923 |
| Jul 16, 2024 | 5.27 | 5.47 | 5.25 | 5.37 | 5.37 | 0.75% | 13,941 |
| Jul 15, 2024 | 5.25 | 5.38 | 5.19 | 5.33 | 5.33 | 3.09% | 28,662 |
| Jul 12, 2024 | 5.54 | 5.55 | 5.11 | 5.17 | 5.17 | -5.83% | 43,992 |
| Jul 11, 2024 | 5.19 | 5.55 | 5.01 | 5.49 | 5.49 | 10.24% | 167,084 |
| Jul 10, 2024 | 4.75 | 5.30 | 4.75 | 4.98 | 4.98 | 4.18% | 130,289 |
| Jul 9, 2024 | 4.55 | 4.84 | 4.52 | 4.78 | 4.78 | 5.52% | 56,175 |
| Jul 8, 2024 | 4.50 | 4.66 | 4.35 | 4.53 | 4.53 | 0.67% | 42,490 |
| Jul 5, 2024 | 4.65 | 4.85 | 4.44 | 4.50 | 4.50 | -3.23% | 30,765 |