Sintx Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.580 | 4.580 | 4.350 | 4.470 | 4.470 | 1,100 |
| 2024-08-20 | 4.620 | 4.620 | 4.310 | 4.350 | 4.350 | 778 |
| 2024-08-19 | 4.360 | 4.829 | 4.210 | 4.610 | 4.610 | 2,583 |
| 2024-08-16 | 4.410 | 4.540 | 4.280 | 4.280 | 4.280 | 114 |
| 2024-08-13 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 250 |
| 2024-08-09 | 4.566 | 4.576 | 4.330 | 4.350 | 4.350 | 624 |
| 2024-08-08 | 4.430 | 4.500 | 4.430 | 4.500 | 4.500 | 100 |
| 2024-08-06 | 5.081 | 5.090 | 4.960 | 5.025 | 5.025 | 277 |
| 2024-08-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2024-08-02 | 4.830 | 4.830 | 4.555 | 4.640 | 4.640 | 210 |
| 2024-08-01 | 5.090 | 5.090 | 4.990 | 4.990 | 4.990 | 5 |
| 2024-07-31 | 5.270 | 5.270 | 4.990 | 4.990 | 4.990 | 537 |
| 2024-07-29 | 5.370 | 5.370 | 4.930 | 4.930 | 4.930 | 55 |
| 2024-07-26 | 4.978 | 5.425 | 4.955 | 5.285 | 5.285 | 2,216 |
| 2024-07-25 | 5.000 | 5.000 | 4.896 | 4.950 | 4.950 | 701 |
| 2024-07-24 | 4.870 | 5.027 | 4.870 | 5.027 | 5.027 | 33 |
| 2024-07-23 | 4.774 | 5.100 | 4.774 | 5.000 | 5.000 | 403 |
| 2024-07-22 | 5.110 | 5.130 | 5.000 | 5.130 | 5.130 | 1,172 |
| 2024-07-19 | 5.140 | 5.140 | 5.000 | 5.010 | 5.010 | 242 |
| 2024-07-18 | 5.190 | 5.190 | 5.160 | 5.160 | 5.160 | 53 |
| 2024-07-17 | 5.300 | 5.300 | 5.205 | 5.215 | 5.215 | 524 |
| 2024-07-16 | 5.270 | 5.365 | 5.270 | 5.290 | 5.290 | 45 |
| 2024-07-15 | 5.170 | 5.380 | 5.170 | 5.380 | 5.380 | 144 |
| 2024-07-12 | 5.470 | 5.470 | 5.395 | 5.395 | 5.395 | 302 |
| 2024-07-11 | 5.085 | 5.290 | 5.040 | 5.290 | 5.290 | 386 |
| 2024-07-10 | 5.000 | 5.106 | 4.920 | 5.020 | 5.020 | 1,827 |
| 2024-07-09 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 150 |
| 2024-07-08 | 4.448 | 4.448 | 4.340 | 4.340 | 4.340 | 86 |
| 2024-07-05 | 4.700 | 4.780 | 4.420 | 4.460 | 4.460 | 1 |
| 2024-07-01 | 4.636 | 4.715 | 4.610 | 4.666 | 4.666 | 91 |
| 2024-06-28 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 30 |
| 2024-06-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 75 |
| 2024-06-26 | 5.230 | 5.440 | 5.220 | 5.440 | 5.440 | 34 |
| 2024-06-25 | 5.414 | 5.414 | 5.225 | 5.225 | 5.225 | 187 |
| 2024-06-24 | 5.324 | 5.324 | 5.324 | 5.324 | 5.324 | 212 |
| 2024-06-21 | 5.250 | 5.318 | 5.250 | 5.318 | 5.318 | 599 |
| 2024-06-20 | 5.680 | 5.900 | 5.671 | 5.900 | 5.900 | 6 |
| 2024-06-18 | 5.824 | 6.002 | 5.390 | 5.950 | 5.950 | 121 |
| 2024-06-17 | 5.821 | 6.691 | 5.302 | 6.402 | 6.402 | 4,622 |
| 2024-06-14 | 4.820 | 4.820 | 4.644 | 4.803 | 4.803 | 62 |
| 2024-06-13 | 4.668 | 4.668 | 4.412 | 4.412 | 4.412 | 136 |
| 2024-06-12 | 4.891 | 5.100 | 4.775 | 4.880 | 4.880 | 1,226 |
| 2024-06-11 | 4.540 | 4.610 | 4.500 | 4.610 | 4.610 | 83 |
| 2024-06-10 | 4.600 | 4.630 | 4.510 | 4.570 | 4.570 | 1,104 |
| 2024-06-07 | 5.931 | 5.931 | 5.420 | 5.420 | 5.420 | 457 |
| 2024-06-06 | 6.840 | 6.840 | 6.208 | 6.400 | 6.400 | 221 |
| 2024-06-05 | 6.880 | 7.180 | 6.550 | 6.700 | 6.700 | 40 |
| 2024-06-04 | 7.325 | 7.740 | 6.911 | 7.400 | 7.400 | 258 |
| 2024-06-03 | 7.180 | 7.180 | 6.610 | 6.610 | 6.610 | 92 |
| 2024-05-31 | 7.600 | 7.600 | 7.300 | 7.385 | 7.385 | 225 |
| 2024-05-30 | 7.256 | 7.395 | 6.828 | 6.828 | 6.828 | 2,439 |
| 2024-05-29 | 8.300 | 8.410 | 7.680 | 7.822 | 7.822 | 1,503 |
| 2024-05-24 | 0.077 | 0.078 | 0.067 | 0.070 | 13.900 | 2,162 |
| 2024-05-23 | 0.095 | 0.112 | 0.078 | 0.081 | 16.120 | 3,685 |
| 2024-05-22 | 0.086 | 0.101 | 0.081 | 0.091 | 18.240 | 1,638 |
| 2024-05-21 | 0.110 | 0.110 | 0.087 | 0.092 | 18.440 | 1,520 |
| 2024-05-20 | 0.095 | 0.123 | 0.090 | 0.111 | 22.180 | 5,049 |
| 2024-05-17 | 0.135 | 0.153 | 0.080 | 0.097 | 19.380 | 7,451 |
| 2024-05-16 | 0.154 | 0.194 | 0.117 | 0.139 | 27.720 | 12,275 |
| 2024-05-15 | 0.074 | 0.191 | 0.074 | 0.163 | 32.600 | 19,819 |
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.