Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 2.408 | 2.408 | 2.405 | 2.405 | 480.92 | 1 |
| 2023-02-17 | 2.415 | 2.415 | 2.415 | 2.415 | 483.00 | 0 |
| 2023-02-16 | 2.550 | 2.550 | 2.500 | 2.500 | 500.00 | 25 |
| 2023-02-15 | 2.467 | 2.678 | 2.300 | 2.678 | 535.60 | 12 |
| 2023-02-14 | 2.970 | 2.970 | 2.566 | 2.566 | 513.20 | 5 |
| 2023-02-13 | 2.794 | 3.002 | 2.794 | 2.878 | 575.60 | 10 |
| 2023-02-10 | 2.900 | 2.992 | 2.789 | 2.916 | 583.28 | 17 |
| 2023-02-09 | 3.359 | 3.359 | 3.240 | 3.240 | 648.00 | 7 |
| 2023-02-08 | 3.306 | 3.550 | 3.306 | 3.355 | 671.00 | 249 |
| 2023-02-06 | 7.918 | 7.918 | 7.918 | 7.918 | 1,583.60 | 1 |
| 2023-02-03 | 10.390 | 11.050 | 10.390 | 10.464 | 2,092.80 | 1 |
| 2022-12-19 | 9.272 | 9.272 | 8.080 | 8.100 | 1,620.00 | 10 |
| 2022-12-16 | 8.440 | 8.440 | 8.440 | 8.440 | 1,688.00 | 1 |
| 2022-12-14 | 9.850 | 9.850 | 9.630 | 9.630 | 1,926.00 | 0 |
| 2022-12-13 | 11.510 | 11.510 | 10.250 | 10.250 | 2,050.00 | 0 |
| 2022-12-12 | 9.990 | 11.010 | 9.990 | 10.780 | 2,156.00 | 4 |
| 2022-12-09 | 10.050 | 10.050 | 9.870 | 9.870 | 1,974.00 | 0 |
| 2022-12-07 | 10.260 | 11.439 | 9.970 | 11.439 | 2,287.80 | 1 |
| 2022-12-06 | 10.820 | 10.820 | 10.630 | 10.630 | 2,126.00 | 2 |
| 2022-12-05 | 12.000 | 12.010 | 12.000 | 12.000 | 2,400.00 | 3 |
| 2022-12-02 | 12.015 | 12.015 | 12.015 | 12.015 | 2,403.00 | 0 |
| 2022-12-01 | 11.790 | 11.790 | 11.790 | 11.790 | 2,358.00 | 0 |
| 2022-11-30 | 12.900 | 13.370 | 12.760 | 12.760 | 2,552.00 | 4 |
| 2022-11-29 | 12.154 | 13.270 | 12.154 | 12.500 | 2,500.00 | 3 |
| 2022-11-28 | 11.110 | 11.110 | 11.110 | 11.110 | 2,222.00 | 1 |
| 2022-11-17 | 9.920 | 9.920 | 9.920 | 9.920 | 1,984.00 | 4 |
| 2022-11-15 | 9.870 | 9.870 | 9.870 | 9.870 | 1,974.00 | 0 |
| 2022-11-09 | 8.432 | 8.432 | 7.850 | 7.850 | 1,570.00 | 0 |
| 2022-11-04 | 9.530 | 9.530 | 9.530 | 9.530 | 1,906.00 | 0 |
| 2022-11-01 | 10.100 | 10.100 | 10.100 | 10.100 | 2,020.00 | 0 |
| 2022-10-26 | 14.400 | 14.400 | 11.490 | 12.100 | 2,420.00 | 1 |
| 2022-10-25 | 9.870 | 10.100 | 9.870 | 9.900 | 1,980.00 | 3 |
| 2022-10-24 | 10.510 | 10.800 | 10.510 | 10.800 | 2,160.00 | 0 |
| 2022-10-21 | 10.080 | 11.150 | 10.080 | 11.100 | 2,220.00 | 1 |
| 2022-10-20 | 11.050 | 11.050 | 11.050 | 11.050 | 2,210.00 | 0 |
| 2022-10-19 | 13.360 | 13.370 | 11.830 | 11.830 | 2,366.00 | 1 |
| 2022-10-18 | 15.350 | 15.400 | 15.010 | 15.280 | 3,056.00 | 0 |
| 2022-10-11 | 22.210 | 22.210 | 20.010 | 20.010 | 4,002.00 | 0 |
| 2022-10-06 | 24.040 | 24.040 | 24.040 | 24.040 | 4,808.00 | 0 |
| 2022-09-26 | 35.464 | 35.464 | 35.464 | 35.464 | 7,092.80 | 0 |
| 2022-09-06 | 39.110 | 39.110 | 39.110 | 39.110 | 7,822.00 | 0 |
| 2022-08-22 | 51.010 | 51.010 | 51.010 | 51.010 | 10,202.00 | 0 |
| 2022-08-10 | 53.740 | 53.740 | 53.740 | 53.740 | 10,748.00 | 0 |
| 2022-07-06 | 55.000 | 56.000 | 47.220 | 47.220 | 9,444.00 | 0 |
| 2022-07-01 | 43.000 | 43.000 | 43.000 | 43.000 | 8,600.00 | 0 |
| 2022-06-24 | 44.150 | 44.300 | 44.150 | 44.300 | 8,860.00 | 0 |
| 2022-06-14 | 36.070 | 36.070 | 36.070 | 36.070 | 7,214.00 | 0 |
| 2022-06-13 | 46.000 | 46.000 | 46.000 | 46.000 | 9,200.00 | 0 |
| 2022-06-09 | 54.000 | 54.810 | 54.000 | 54.810 | 10,962.00 | 0 |
| 2022-05-27 | 48.000 | 48.000 | 48.000 | 48.000 | 9,600.00 | 0 |
| 2022-05-06 | 51.000 | 51.000 | 51.000 | 51.000 | 10,200.00 | 0 |
| 2022-04-27 | 47.510 | 47.510 | 47.510 | 47.510 | 9,502.00 | 0 |
| 2022-03-28 | 58.000 | 58.000 | 58.000 | 58.000 | 11,600.00 | 0 |
| 2022-03-21 | 50.300 | 50.300 | 50.300 | 50.300 | 10,060.00 | 0 |
| 2022-03-18 | 48.750 | 48.750 | 48.750 | 48.750 | 9,750.00 | 0 |
| 2022-03-17 | 45.000 | 45.000 | 45.000 | 45.000 | 9,000.00 | 0 |
| 2022-02-07 | 53.010 | 53.010 | 53.010 | 53.010 | 10,602.00 | 0 |
| 2022-02-03 | 50.450 | 50.450 | 50.450 | 50.450 | 10,090.00 | 0 |
| 2022-01-31 | 51.000 | 51.000 | 48.950 | 48.950 | 9,790.00 | 0 |
| 2022-01-28 | 44.000 | 44.000 | 44.000 | 44.000 | 8,800.00 | 0 |
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.