Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 3.477 | 4.314 | 3.410 | 4.160 | 4.160 | 19,835 |
| 2024-12-17 | 3.144 | 3.144 | 2.910 | 3.030 | 3.030 | 1,979 |
| 2024-12-16 | 3.144 | 3.144 | 2.970 | 3.000 | 3.000 | 1,001 |
| 2024-12-13 | 3.264 | 3.354 | 3.120 | 3.120 | 3.120 | 405 |
| 2024-12-12 | 3.160 | 3.186 | 3.140 | 3.180 | 3.180 | 321 |
| 2024-12-11 | 3.480 | 3.490 | 3.210 | 3.210 | 3.210 | 81 |
| 2024-12-09 | 3.730 | 3.850 | 3.730 | 3.750 | 3.750 | 277 |
| 2024-12-04 | 3.560 | 3.700 | 3.440 | 3.527 | 3.527 | 2,948 |
| 2024-12-03 | 3.804 | 3.930 | 3.730 | 3.740 | 3.740 | 871 |
| 2024-12-02 | 4.355 | 4.830 | 4.110 | 4.390 | 4.390 | 3,008 |
| 2024-11-29 | 3.750 | 4.068 | 3.740 | 4.020 | 4.020 | 251 |
| 2024-11-27 | 4.500 | 4.500 | 4.117 | 4.450 | 4.450 | 481 |
| 2024-11-26 | 6.130 | 6.170 | 4.200 | 4.390 | 4.390 | 5,765 |
| 2024-11-25 | 5.974 | 7.700 | 5.640 | 7.379 | 7.379 | 7,896 |
| 2024-11-22 | 4.498 | 5.456 | 4.060 | 5.456 | 5.456 | 10,086 |
| 2024-11-21 | 4.070 | 4.110 | 3.850 | 3.990 | 3.990 | 1,421 |
| 2024-11-20 | 3.340 | 3.782 | 3.325 | 3.730 | 3.730 | 7,281 |
| 2024-11-19 | 3.140 | 3.388 | 2.965 | 3.320 | 3.320 | 5,324 |
| 2024-11-18 | 3.230 | 3.248 | 2.490 | 2.814 | 2.814 | 68,897 |
| 2024-11-15 | 2.135 | 2.135 | 2.100 | 2.105 | 2.105 | 40 |
| 2024-11-14 | 2.170 | 2.170 | 2.104 | 2.155 | 2.155 | 119 |
| 2024-11-13 | 2.390 | 2.390 | 2.190 | 2.230 | 2.230 | 25 |
| 2024-11-12 | 2.672 | 2.672 | 2.616 | 2.616 | 2.616 | 300 |
| 2024-11-08 | 2.930 | 2.930 | 2.883 | 2.883 | 2.883 | 34 |
| 2024-11-06 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 26 |
| 2024-11-04 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 345 |
| 2024-11-01 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 2 |
| 2024-10-22 | 3.230 | 3.235 | 3.170 | 3.210 | 3.210 | 151 |
| 2024-10-21 | 3.135 | 3.300 | 3.135 | 3.210 | 3.210 | 331 |
| 2024-10-18 | 2.970 | 3.500 | 2.930 | 3.180 | 3.180 | 292 |
| 2024-10-15 | 3.140 | 3.200 | 2.900 | 2.920 | 2.920 | 341 |
| 2024-10-14 | 3.160 | 3.160 | 3.040 | 3.100 | 3.100 | 70 |
| 2024-10-11 | 3.150 | 3.170 | 3.150 | 3.150 | 3.150 | 100 |
| 2024-10-09 | 3.080 | 3.080 | 2.880 | 2.880 | 2.880 | 151 |
| 2024-10-08 | 3.126 | 3.126 | 3.110 | 3.110 | 3.110 | 182 |
| 2024-10-07 | 3.100 | 3.170 | 3.100 | 3.140 | 3.140 | 620 |
| 2024-10-01 | 3.280 | 3.311 | 3.280 | 3.280 | 3.280 | 5 |
| 2024-09-30 | 3.320 | 3.330 | 3.250 | 3.316 | 3.316 | 1,601 |
| 2024-09-27 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 1 |
| 2024-09-26 | 3.410 | 3.410 | 3.320 | 3.350 | 3.350 | 300 |
| 2024-09-25 | 3.475 | 3.475 | 3.350 | 3.350 | 3.350 | 300 |
| 2024-09-24 | 3.520 | 3.520 | 3.330 | 3.330 | 3.330 | 151 |
| 2024-09-23 | 3.400 | 3.590 | 3.370 | 3.590 | 3.590 | 180 |
| 2024-09-19 | 3.530 | 3.724 | 3.530 | 3.670 | 3.670 | 600 |
| 2024-09-18 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 300 |
| 2024-09-17 | 3.854 | 3.900 | 3.670 | 3.740 | 3.740 | 781 |
| 2024-09-16 | 3.810 | 4.310 | 3.810 | 4.310 | 4.310 | 11 |
| 2024-09-13 | 3.460 | 3.950 | 3.460 | 3.790 | 3.790 | 336 |
| 2024-09-12 | 3.460 | 3.888 | 3.220 | 3.450 | 3.450 | 2,083 |
| 2024-09-11 | 3.433 | 3.433 | 3.120 | 3.250 | 3.250 | 148 |
| 2024-09-10 | 4.300 | 4.310 | 3.472 | 3.570 | 3.570 | 3,569 |
| 2024-09-09 | 5.950 | 6.855 | 4.794 | 4.946 | 4.946 | 117,989 |
| 2024-09-05 | 2.960 | 2.990 | 2.960 | 2.990 | 2.990 | 44 |
| 2024-09-04 | 3.235 | 3.290 | 3.235 | 3.235 | 3.235 | 150 |
| 2024-09-03 | 3.420 | 3.441 | 3.420 | 3.441 | 3.441 | 4,947 |
| 2024-08-30 | 3.535 | 3.535 | 3.250 | 3.430 | 3.430 | 1,613 |
| 2024-08-29 | 3.430 | 3.430 | 3.270 | 3.270 | 3.270 | 15 |
| 2024-08-28 | 3.900 | 3.920 | 3.300 | 3.550 | 3.550 | 226 |
| 2024-08-27 | 4.270 | 4.270 | 4.050 | 4.050 | 4.050 | 102 |
| 2024-08-22 | 4.580 | 4.580 | 4.315 | 4.315 | 4.315 | 21 |
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.