Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 1.275 | 1.275 | 1.265 | 1.265 | 253.00 | 0 |
| 2023-07-06 | 1.240 | 1.240 | 1.240 | 1.240 | 248.00 | 1 |
| 2023-06-27 | 1.192 | 1.220 | 1.192 | 1.220 | 244.00 | 5 |
| 2023-06-15 | 1.560 | 1.560 | 1.560 | 1.560 | 311.96 | 0 |
| 2023-06-13 | 1.646 | 1.658 | 1.646 | 1.658 | 331.63 | 42 |
| 2023-06-12 | 1.612 | 1.612 | 1.612 | 1.612 | 322.40 | 4 |
| 2023-06-06 | 1.405 | 1.405 | 1.405 | 1.405 | 280.96 | 1 |
| 2023-06-02 | 1.497 | 1.497 | 1.497 | 1.497 | 299.44 | 3 |
| 2023-05-30 | 1.414 | 1.482 | 1.414 | 1.482 | 296.40 | 6 |
| 2023-05-26 | 1.385 | 1.385 | 1.385 | 1.385 | 277.00 | 1 |
| 2023-05-19 | 1.473 | 1.473 | 1.473 | 1.473 | 294.50 | 4 |
| 2023-05-17 | 1.542 | 1.546 | 1.542 | 1.546 | 309.12 | 2 |
| 2023-05-16 | 1.552 | 1.552 | 1.552 | 1.552 | 310.40 | 4 |
| 2023-05-15 | 1.456 | 1.456 | 1.455 | 1.455 | 291.00 | 1 |
| 2023-05-09 | 1.460 | 1.460 | 1.430 | 1.430 | 286.00 | 8 |
| 2023-05-05 | 1.405 | 1.405 | 1.400 | 1.400 | 280.00 | 17 |
| 2023-05-04 | 1.408 | 1.408 | 1.408 | 1.408 | 281.68 | 1 |
| 2023-05-02 | 1.500 | 1.500 | 1.500 | 1.500 | 300.08 | 11 |
| 2023-04-28 | 1.570 | 1.570 | 1.557 | 1.561 | 312.12 | 56 |
| 2023-04-27 | 1.655 | 1.655 | 1.650 | 1.650 | 329.94 | 11 |
| 2023-04-25 | 1.630 | 1.630 | 1.605 | 1.615 | 323.00 | 26 |
| 2023-04-24 | 1.747 | 1.747 | 1.747 | 1.747 | 349.36 | 0 |
| 2023-04-20 | 2.000 | 2.064 | 1.881 | 1.881 | 376.12 | 23 |
| 2023-04-19 | 1.970 | 2.088 | 1.970 | 2.012 | 402.48 | 32 |
| 2023-04-18 | 1.910 | 2.180 | 1.900 | 2.020 | 403.92 | 64 |
| 2023-04-17 | 1.720 | 1.730 | 1.720 | 1.730 | 346.00 | 45 |
| 2023-04-13 | 1.580 | 1.580 | 1.580 | 1.580 | 316.00 | 17 |
| 2023-04-12 | 1.585 | 1.585 | 1.580 | 1.580 | 316.00 | 34 |
| 2023-04-11 | 1.618 | 1.618 | 1.612 | 1.612 | 322.40 | 2 |
| 2023-04-06 | 1.638 | 1.650 | 1.558 | 1.572 | 314.40 | 3 |
| 2023-04-05 | 1.772 | 1.780 | 1.700 | 1.700 | 340.00 | 33 |
| 2023-04-04 | 1.900 | 1.920 | 1.812 | 1.828 | 365.60 | 21 |
| 2023-04-03 | 2.000 | 2.000 | 2.000 | 2.000 | 400.00 | 9 |
| 2023-03-31 | 2.005 | 2.103 | 2.005 | 2.049 | 409.86 | 2 |
| 2023-03-30 | 2.062 | 2.062 | 2.001 | 2.001 | 400.24 | 24 |
| 2023-03-29 | 2.310 | 2.310 | 2.265 | 2.267 | 453.44 | 18 |
| 2023-03-28 | 2.365 | 2.383 | 2.365 | 2.380 | 476.00 | 18 |
| 2023-03-27 | 2.446 | 2.446 | 2.446 | 2.446 | 489.28 | 1 |
| 2023-03-24 | 2.250 | 2.251 | 2.214 | 2.251 | 450.15 | 41 |
| 2023-03-23 | 2.272 | 2.272 | 2.271 | 2.271 | 454.24 | 29 |
| 2023-03-22 | 2.346 | 2.346 | 2.324 | 2.324 | 464.80 | 10 |
| 2023-03-20 | 2.232 | 2.232 | 2.232 | 2.232 | 446.40 | 0 |
| 2023-03-17 | 2.310 | 2.320 | 2.220 | 2.228 | 445.60 | 29 |
| 2023-03-16 | 2.429 | 2.470 | 2.429 | 2.470 | 494.00 | 1 |
| 2023-03-15 | 2.461 | 2.510 | 2.429 | 2.429 | 485.76 | 41 |
| 2023-03-14 | 2.411 | 2.600 | 2.391 | 2.519 | 503.72 | 29 |
| 2023-03-13 | 2.374 | 2.390 | 2.188 | 2.332 | 466.48 | 9 |
| 2023-03-10 | 2.965 | 3.000 | 2.472 | 2.500 | 500.00 | 32 |
| 2023-03-09 | 3.290 | 3.610 | 3.105 | 3.150 | 630.00 | 57 |
| 2023-03-08 | 2.845 | 3.078 | 2.801 | 3.075 | 614.92 | 50 |
| 2023-03-07 | 2.612 | 2.612 | 2.612 | 2.612 | 522.42 | 0 |
| 2023-03-06 | 2.472 | 2.472 | 2.452 | 2.452 | 490.30 | 5 |
| 2023-03-03 | 2.769 | 2.769 | 2.769 | 2.769 | 553.74 | 5 |
| 2023-03-02 | 2.640 | 2.809 | 2.640 | 2.666 | 533.18 | 19 |
| 2023-03-01 | 2.660 | 2.850 | 2.520 | 2.850 | 570.00 | 28 |
| 2023-02-28 | 2.610 | 2.902 | 2.570 | 2.773 | 554.62 | 60 |
| 2023-02-27 | 2.262 | 2.445 | 2.262 | 2.440 | 488.00 | 4 |
| 2023-02-24 | 2.240 | 2.240 | 2.240 | 2.240 | 448.00 | 0 |
| 2023-02-23 | 2.332 | 2.332 | 2.332 | 2.332 | 466.40 | 1 |
| 2023-02-22 | 2.422 | 2.422 | 2.422 | 2.422 | 484.40 | 1 |
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.