Sintx Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.148	0.148	0.141	0.141	28.200	0
2024-02-13	0.145	0.148	0.145	0.148	29.600	0
2024-02-12	0.147	0.157	0.147	0.151	30.200	33
2024-02-09	0.145	0.146	0.143	0.143	28.620	12
2024-02-08	0.132	0.137	0.132	0.137	27.300	0
2024-02-07	0.134	0.135	0.131	0.131	26.280	0
2024-02-06	0.138	0.143	0.138	0.143	28.640	0
2024-02-05	0.151	0.151	0.142	0.144	28.780	207
2024-02-02	0.153	0.155	0.152	0.155	31.000	46
2024-02-01	0.150	0.156	0.142	0.151	30.200	106
2024-01-31	0.410	0.452	0.410	0.420	84.000	291
2024-01-30	0.267	0.267	0.248	0.255	51.000	5
2024-01-29	0.274	0.288	0.272	0.272	54.340	17
2024-01-26	0.288	0.300	0.288	0.300	60.000	3
2024-01-25	0.283	0.290	0.283	0.288	57.620	17
2024-01-24	0.307	0.325	0.307	0.325	65.000	4
2024-01-23	0.320	0.325	0.296	0.304	60.860	5
2024-01-22	0.298	0.305	0.298	0.305	61.000	36
2024-01-18	0.298	0.302	0.298	0.300	60.000	0
2024-01-17	0.319	0.319	0.290	0.300	60.000	5
2024-01-16	0.330	0.330	0.330	0.330	66.040	0
2024-01-12	0.380	0.380	0.360	0.360	72.020	24
2024-01-11	0.377	0.377	0.370	0.371	74.220	2
2024-01-10	0.380	0.389	0.380	0.389	77.800	0
2024-01-09	0.388	0.399	0.387	0.398	79.620	21
2024-01-05	0.470	0.470	0.387	0.410	82.040	76
2024-01-04	0.400	0.410	0.390	0.410	81.920	39
2024-01-03	0.390	0.396	0.390	0.395	79.000	1
2024-01-02	0.400	0.400	0.376	0.394	78.740	9
2023-12-29	0.380	0.406	0.369	0.400	80.000	7
2023-12-28	0.380	0.382	0.375	0.382	76.400	1
2023-12-27	0.440	0.445	0.423	0.434	86.760	12
2023-12-22	0.370	0.370	0.366	0.370	74.000	0
2023-12-21	0.365	0.365	0.362	0.365	73.000	2
2023-12-20	0.440	0.440	0.379	0.379	75.700	7
2023-12-19	0.355	0.360	0.353	0.360	72.000	0
2023-12-18	0.383	0.385	0.375	0.376	75.240	3
2023-12-15	0.392	0.392	0.388	0.388	77.560	0
2023-12-14	0.388	0.395	0.382	0.385	77.000	0
2023-12-13	0.381	0.390	0.380	0.380	76.000	0
2023-12-11	0.398	0.409	0.398	0.398	79.640	0
2023-12-08	0.400	0.400	0.394	0.400	80.000	0
2023-12-07	0.400	0.408	0.371	0.392	78.320	22
2023-12-06	0.380	0.403	0.377	0.392	78.320	5
2023-12-05	0.377	0.377	0.360	0.363	72.520	1
2023-12-04	0.373	0.373	0.371	0.371	74.200	0
2023-12-01	0.347	0.370	0.347	0.370	74.040	3
2023-11-30	0.361	0.378	0.360	0.360	72.000	5
2023-11-29	0.360	0.370	0.360	0.360	72.020	0
2023-11-28	0.400	0.400	0.392	0.392	78.400	7
2023-11-27	0.399	0.408	0.390	0.390	78.000	1
2023-11-24	0.373	0.383	0.373	0.383	76.600	0
2023-11-22	0.381	0.388	0.381	0.388	77.580	2
2023-11-21	0.373	0.398	0.373	0.393	78.600	0
2023-11-20	0.425	0.425	0.405	0.405	81.000	3
2023-11-17	0.420	0.420	0.420	0.420	84.000	0
2023-11-16	0.390	0.390	0.390	0.390	78.000	0
2023-11-15	0.450	0.474	0.410	0.410	82.020	9
2023-11-14	0.461	0.490	0.461	0.490	98.020	0
2023-11-13	0.401	0.460	0.401	0.420	84.020	5

← NewerPage 11 of 15 · 866 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.