Sintx Technologies, Inc. (SINT)
NASDAQ: SINT · Real-Time Price · USD
2.400
-0.260 (-9.77%)
Apr 1, 2025, 10:20 AM EDT - Market open

Sintx Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.582.642.552.55--4.14%7,559
Mar 31, 20252.772.862.552.662.66-3.97%44,649
Mar 28, 20252.922.942.752.772.77-5.14%70,450
Mar 27, 20252.863.022.862.922.92-0.34%5,319
Mar 26, 20252.933.012.862.932.93-1.68%57,615
Mar 25, 20252.893.002.892.982.983.11%37,902
Mar 24, 20252.943.172.862.892.89-3.67%42,953
Mar 21, 20252.993.012.863.003.004.17%28,759
Mar 20, 20252.893.072.872.882.88-3.68%28,676
Mar 19, 20252.823.022.822.992.993.82%48,492
Mar 18, 20253.043.232.832.882.88-7.69%46,479
Mar 17, 20253.383.383.013.123.12-8.77%63,927
Mar 14, 20253.053.553.053.423.4210.68%130,892
Mar 13, 20253.183.233.063.093.09-4.63%8,561
Mar 12, 20253.253.353.153.243.24-0.92%113,145
Mar 11, 20253.203.293.163.273.270.62%15,369
Mar 10, 20253.233.383.163.253.25-1.81%70,130
Mar 7, 20253.313.423.283.313.31-2.07%17,429
Mar 6, 20253.313.753.253.383.381.50%103,660
Mar 5, 20253.053.423.033.333.338.12%80,760
Mar 4, 20252.943.152.803.083.086.21%135,397
Mar 3, 20253.313.422.852.902.90-12.39%290,424
Feb 28, 20254.004.173.223.313.31-19.27%164,172
Feb 27, 20254.154.694.054.104.10-6.39%167,968
Feb 26, 20254.504.504.104.384.38-19.63%341,351
Feb 25, 20255.685.805.005.455.45-1.45%315,439
Feb 24, 20254.825.904.705.535.534.14%527,546
Feb 21, 20255.107.364.805.315.3110.62%5,527,955
Feb 20, 20254.674.953.984.804.80-0.41%1,037,620
Feb 19, 20255.286.114.254.824.8270.92%70,791,091
Feb 18, 20252.952.992.752.822.82-4.41%22,399
Feb 14, 20252.972.992.852.952.95-0.67%19,508
Feb 13, 20252.933.002.892.972.97-1.33%10,328
Feb 12, 20252.943.022.883.013.01-0.66%18,513
Feb 11, 20253.063.152.953.033.03-0.98%13,521
Feb 10, 20253.123.233.003.063.06-5.56%24,688
Feb 7, 20253.233.263.083.243.24-10,838
Feb 6, 20253.133.243.133.243.243.51%8,397
Feb 5, 20253.013.132.993.133.130.97%6,864
Feb 4, 20253.033.162.963.103.100.65%11,657
Feb 3, 20253.023.092.953.083.081.32%13,215
Jan 31, 20253.103.122.963.043.04-17,131
Jan 30, 20253.053.192.923.043.04-0.33%13,172
Jan 29, 20253.073.263.053.053.05-1.93%14,677
Jan 28, 20253.113.123.003.113.11-20,201
Jan 27, 20253.113.243.013.113.11-3.12%20,995
Jan 24, 20253.213.413.163.213.21-46,809
Jan 23, 20253.263.373.133.213.21-21,422
Jan 22, 20253.193.303.083.213.210.31%29,518
Jan 21, 20253.283.393.093.203.200.63%18,959