Sintx Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.430	0.444	0.430	0.444	88.780	0
2023-11-07	0.370	0.370	0.369	0.369	73.840	0
2023-11-06	0.420	0.420	0.417	0.417	83.400	1
2023-11-03	0.420	0.425	0.415	0.425	84.920	1
2023-11-02	0.440	0.451	0.420	0.420	84.000	0
2023-11-01	0.467	0.487	0.442	0.463	92.580	3
2023-10-31	0.450	0.450	0.430	0.439	87.840	0
2023-10-30	0.459	0.459	0.450	0.450	90.000	0
2023-10-27	0.430	0.431	0.430	0.431	86.160	0
2023-10-26	0.421	0.445	0.421	0.427	85.360	0
2023-10-25	0.440	0.440	0.440	0.440	88.000	0
2023-10-24	0.500	0.500	0.454	0.454	90.800	7
2023-10-23	0.582	0.582	0.580	0.580	116.00	0
2023-10-20	0.586	0.586	0.560	0.560	112.00	1
2023-10-19	0.600	0.600	0.600	0.600	120.00	0
2023-10-18	0.625	0.625	0.625	0.625	125.00	0
2023-10-17	0.600	0.660	0.600	0.660	132.00	0
2023-10-16	0.720	0.720	0.720	0.720	144.00	18
2023-10-13	0.750	0.750	0.700	0.716	143.26	1
2023-10-12	0.816	0.826	0.816	0.826	165.20	2
2023-10-11	0.860	0.860	0.767	0.780	156.02	26
2023-10-10	0.730	0.805	0.730	0.805	161.00	1
2023-10-09	0.750	0.750	0.750	0.750	150.00	0
2023-10-06	0.760	0.760	0.760	0.760	152.00	0
2023-10-04	0.750	0.750	0.750	0.750	149.98	2
2023-10-02	0.776	0.776	0.776	0.776	155.24	0
2023-09-28	0.820	0.820	0.805	0.810	162.02	1
2023-09-25	0.810	0.810	0.810	0.810	162.00	0
2023-09-21	0.856	0.880	0.856	0.873	174.66	0
2023-09-19	0.930	0.950	0.930	0.950	190.00	1
2023-09-18	0.980	0.980	0.950	0.960	192.00	0
2023-09-15	0.980	0.990	0.980	0.990	197.96	0
2023-09-13	1.020	1.020	0.990	0.990	198.00	3
2023-09-12	0.950	1.040	0.950	0.970	194.00	1
2023-09-11	0.930	0.930	0.930	0.930	186.00	0
2023-09-07	0.950	0.950	0.925	0.940	188.00	6
2023-09-06	0.958	0.960	0.902	0.956	191.24	11
2023-09-05	0.985	0.985	0.932	0.934	186.82	0
2023-08-30	0.980	0.980	0.980	0.980	196.00	0
2023-08-29	0.888	0.919	0.888	0.919	183.74	0
2023-08-24	0.968	0.968	0.968	0.968	193.60	0
2023-08-23	1.000	1.040	1.000	1.000	199.98	3
2023-08-21	1.030	1.030	0.990	0.990	198.00	0
2023-08-18	1.018	1.018	0.965	0.965	192.91	1
2023-08-17	1.163	1.163	1.085	1.085	217.00	5
2023-08-15	1.225	1.225	1.225	1.225	245.00	2
2023-08-10	1.162	1.170	1.162	1.170	234.00	3
2023-08-04	1.387	1.400	1.387	1.400	280.00	0
2023-08-03	1.297	1.297	1.276	1.276	255.17	49
2023-08-02	1.328	1.328	1.328	1.328	265.60	2
2023-07-27	1.552	1.552	1.552	1.552	310.40	1
2023-07-26	1.548	1.548	1.545	1.545	309.04	2
2023-07-25	1.690	1.690	1.690	1.690	338.00	15
2023-07-21	1.660	1.666	1.660	1.666	333.20	16
2023-07-20	1.528	1.568	1.525	1.568	313.58	7
2023-07-17	1.452	1.452	1.450	1.450	290.00	0
2023-07-14	1.421	1.428	1.421	1.428	285.58	7
2023-07-13	1.460	1.460	1.460	1.460	292.00	1
2023-07-11	1.418	1.418	1.382	1.382	276.42	3
2023-07-10	1.390	1.390	1.390	1.390	278.00	0

← NewerPage 12 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.