Sintx Technologies, Inc. (SINT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 5.84 | 6.09 | 5.65 | 6.02 | 6.02 | 22,409 |
| Jun 18, 2024 | 5.84 | 6.18 | 5.41 | 5.76 | 5.76 | 181,400 |
| Jun 17, 2024 | 4.87 | 6.70 | 4.80 | 6.06 | 6.06 | 754,000 |
| Jun 14, 2024 | 4.64 | 5.09 | 4.63 | 4.83 | 4.83 | 78,600 |
| Jun 13, 2024 | 4.62 | 4.98 | 4.40 | 4.73 | 4.73 | 99,200 |
| Jun 12, 2024 | 4.63 | 5.28 | 4.63 | 4.76 | 4.76 | 167,000 |
| Jun 11, 2024 | 4.61 | 4.85 | 4.25 | 4.60 | 4.60 | 111,000 |
| Jun 10, 2024 | 5.04 | 5.19 | 4.50 | 4.55 | 4.55 | 157,000 |
| Jun 07, 2024 | 5.82 | 5.92 | 5.05 | 5.15 | 5.15 | 102,400 |
| Jun 06, 2024 | 6.73 | 6.84 | 5.83 | 5.87 | 5.87 | 103,800 |
| Jun 05, 2024 | 6.88 | 7.18 | 6.55 | 6.62 | 6.62 | 177,600 |
| Jun 04, 2024 | 6.55 | 7.79 | 6.55 | 7.02 | 7.02 | 293,700 |
| Jun 03, 2024 | 7.20 | 7.23 | 6.51 | 6.51 | 6.51 | 153,300 |
| May 31, 2024 | 7.70 | 7.88 | 7.10 | 7.25 | 7.25 | 120,000 |
| May 30, 2024 | 7.89 | 8.19 | 6.61 | 7.72 | 7.72 | 429,000 |
| May 29, 2024 | 8.31 | 8.84 | 7.62 | 7.82 | 7.82 | 314,900 |
| May 28, 2024 | 9.24 | 9.74 | 7.35 | 9.28 | 9.28 | 830,100 |
| May 28, 2024 | 1:200 Stock Split | |||||
| May 24, 2024 | 15.40 | 15.80 | 13.20 | 13.60 | 13.60 | 223,768 |
| May 23, 2024 | 18.60 | 22.80 | 15.20 | 16.00 | 16.00 | 506,927 |
| May 22, 2024 | 18.00 | 20.40 | 15.80 | 18.60 | 18.60 | 233,231 |
| May 21, 2024 | 19.20 | 21.00 | 17.00 | 18.20 | 18.20 | 196,162 |
| May 20, 2024 | 23.60 | 24.80 | 18.80 | 22.60 | 22.60 | 717,772 |
| May 17, 2024 | 28.00 | 31.20 | 14.60 | 17.00 | 17.00 | 781,774 |
| May 16, 2024 | 27.00 | 39.20 | 22.00 | 28.00 | 28.00 | 1,908,465 |
| May 15, 2024 | 26.60 | 45.60 | 20.60 | 25.60 | 25.60 | 501,756 |
| May 14, 2024 | 7.60 | 12.60 | 6.60 | 11.00 | 11.00 | 786,779 |
| May 13, 2024 | 8.20 | 8.40 | 7.40 | 7.80 | 7.80 | 73,859 |
| May 10, 2024 | 9.20 | 9.20 | 7.40 | 8.00 | 8.00 | 105,780 |
| May 09, 2024 | 9.00 | 9.20 | 8.60 | 8.80 | 8.80 | 53,335 |
| May 08, 2024 | 9.00 | 9.60 | 8.60 | 8.80 | 8.80 | 58,605 |
| May 07, 2024 | 8.20 | 9.20 | 8.20 | 9.00 | 9.00 | 59,005 |
| May 06, 2024 | 9.20 | 9.40 | 8.20 | 8.40 | 8.40 | 54,103 |
| May 03, 2024 | 9.60 | 9.60 | 8.80 | 9.40 | 9.40 | 52,585 |
| May 02, 2024 | 9.60 | 10.00 | 8.00 | 9.40 | 9.40 | 86,767 |
| May 01, 2024 | 8.80 | 9.40 | 8.00 | 9.40 | 9.40 | 101,723 |
| Apr 30, 2024 | 10.00 | 10.40 | 9.00 | 9.00 | 9.00 | 152,586 |
| Apr 29, 2024 | 10.00 | 12.00 | 9.20 | 11.00 | 11.00 | 871,824 |
| Apr 26, 2024 | 7.20 | 8.40 | 7.00 | 8.00 | 8.00 | 122,881 |
| Apr 25, 2024 | 7.60 | 7.60 | 7.20 | 7.40 | 7.40 | 82,152 |
| Apr 24, 2024 | 7.80 | 8.60 | 7.60 | 7.80 | 7.80 | 228,695 |
| Apr 23, 2024 | 7.00 | 8.00 | 6.80 | 7.20 | 7.20 | 173,947 |
| Apr 22, 2024 | 8.00 | 8.40 | 7.40 | 7.60 | 7.60 | 224,090 |
| Apr 19, 2024 | 8.00 | 9.40 | 6.80 | 8.40 | 8.40 | 549,692 |
| Apr 18, 2024 | 12.00 | 13.60 | 7.60 | 8.00 | 8.00 | 2,194,907 |
| Apr 17, 2024 | 5.00 | 9.40 | 4.60 | 7.40 | 7.40 | 2,451,296 |
| Apr 16, 2024 | 4.40 | 4.80 | 4.20 | 4.60 | 4.60 | 102,012 |
| Apr 15, 2024 | 4.80 | 4.80 | 4.20 | 4.40 | 4.40 | 112,705 |
| Apr 12, 2024 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | 118,567 |
| Apr 11, 2024 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 69,016 |
| Apr 10, 2024 | 4.80 | 5.00 | 4.60 | 5.00 | 5.00 | 91,998 |
| Apr 09, 2024 | 5.00 | 5.40 | 4.80 | 5.20 | 5.20 | 127,792 |
| Apr 08, 2024 | 5.00 | 5.20 | 4.60 | 5.00 | 5.00 | 124,957 |
| Apr 05, 2024 | 5.00 | 5.00 | 4.40 | 5.00 | 5.00 | 149,821 |
| Apr 04, 2024 | 5.20 | 5.60 | 4.80 | 5.00 | 5.00 | 302,363 |
| Apr 03, 2024 | 4.40 | 5.00 | 4.40 | 4.60 | 4.60 | 434,118 |
| Apr 02, 2024 | 7.60 | 8.40 | 6.80 | 8.20 | 8.20 | 57,167 |
| Apr 01, 2024 | 8.60 | 8.80 | 7.60 | 7.80 | 7.80 | 92,882 |
| Mar 28, 2024 | 10.40 | 10.40 | 9.60 | 10.00 | 10.00 | 42,816 |
| Mar 27, 2024 | 10.00 | 10.40 | 9.80 | 10.20 | 10.20 | 53,680 |
| Mar 26, 2024 | 9.80 | 10.80 | 9.60 | 9.80 | 9.80 | 84,290 |
| Mar 25, 2024 | 9.00 | 10.20 | 8.60 | 10.00 | 10.00 | 263,439 |
| Mar 22, 2024 | 18.80 | 20.00 | 18.00 | 18.60 | 18.60 | 35,166 |
| Mar 21, 2024 | 28.60 | 29.60 | 27.00 | 27.20 | 27.20 | 3,786 |
| Mar 20, 2024 | 26.00 | 28.60 | 26.00 | 28.20 | 28.20 | 10,167 |
| Mar 19, 2024 | 25.80 | 26.80 | 25.20 | 26.00 | 26.00 | 1,492 |
| Mar 18, 2024 | 25.80 | 26.80 | 24.40 | 25.40 | 25.40 | 1,890 |
| Mar 15, 2024 | 25.80 | 25.80 | 24.80 | 25.00 | 25.00 | 1,962 |
| Mar 14, 2024 | 24.80 | 26.00 | 24.40 | 25.40 | 25.40 | 1,596 |
| Mar 13, 2024 | 25.40 | 26.20 | 24.40 | 25.60 | 25.60 | 1,817 |
| Mar 12, 2024 | 25.60 | 26.00 | 23.20 | 25.20 | 25.20 | 6,020 |
| Mar 11, 2024 | 26.80 | 26.80 | 25.20 | 25.60 | 25.60 | 4,046 |
| Mar 08, 2024 | 26.40 | 26.60 | 25.60 | 26.40 | 26.40 | 3,162 |
| Mar 07, 2024 | 26.80 | 26.80 | 25.60 | 26.40 | 26.40 | 5,944 |
| Mar 06, 2024 | 26.20 | 27.40 | 25.80 | 26.00 | 26.00 | 5,062 |
| Mar 05, 2024 | 27.20 | 27.60 | 26.20 | 26.20 | 26.20 | 8,341 |
| Mar 04, 2024 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | 3,839 |
| Mar 01, 2024 | 27.60 | 28.00 | 26.80 | 27.80 | 27.80 | 2,098 |
| Feb 29, 2024 | 27.40 | 28.00 | 27.20 | 27.60 | 27.60 | 3,816 |
| Feb 28, 2024 | 28.80 | 28.80 | 26.60 | 27.40 | 27.40 | 4,826 |
| Feb 27, 2024 | 28.00 | 29.20 | 26.80 | 28.60 | 28.60 | 6,406 |
| Feb 26, 2024 | 28.20 | 29.00 | 26.20 | 27.40 | 27.40 | 11,847 |
| Feb 23, 2024 | 29.00 | 29.00 | 27.40 | 28.20 | 28.20 | 5,443 |
| Feb 22, 2024 | 29.40 | 29.80 | 27.20 | 28.00 | 28.00 | 17,753 |
| Feb 21, 2024 | 30.20 | 46.00 | 28.40 | 30.00 | 30.00 | 126,408 |
| Feb 20, 2024 | 30.00 | 30.00 | 27.80 | 29.60 | 29.60 | 4,185 |
| Feb 16, 2024 | 27.40 | 30.00 | 27.40 | 29.00 | 29.00 | 6,426 |
| Feb 15, 2024 | 28.00 | 32.00 | 26.60 | 29.20 | 29.20 | 26,660 |
| Feb 14, 2024 | 30.40 | 30.60 | 26.80 | 26.80 | 26.80 | 6,684 |
| Feb 13, 2024 | 30.00 | 31.40 | 29.00 | 29.00 | 29.00 | 7,967 |
| Feb 12, 2024 | 30.00 | 31.80 | 29.00 | 30.00 | 30.00 | 9,003 |
| Feb 09, 2024 | 29.80 | 30.20 | 28.60 | 29.20 | 29.20 | 10,168 |
| Feb 08, 2024 | 26.80 | 34.00 | 26.20 | 32.00 | 32.00 | 28,057 |
| Feb 07, 2024 | 28.40 | 28.40 | 26.00 | 27.40 | 27.40 | 10,073 |
| Feb 06, 2024 | 28.00 | 29.00 | 27.40 | 28.40 | 28.40 | 8,758 |
| Feb 05, 2024 | 30.20 | 30.80 | 28.40 | 29.80 | 29.80 | 13,878 |
| Feb 02, 2024 | 30.60 | 32.60 | 29.80 | 31.00 | 31.00 | 17,131 |
| Feb 01, 2024 | 28.80 | 32.20 | 28.00 | 30.00 | 30.00 | 23,662 |
| Jan 31, 2024 | 48.80 | 55.40 | 30.00 | 30.80 | 30.80 | 186,961 |
| Jan 30, 2024 | 53.40 | 54.40 | 46.00 | 47.00 | 47.00 | 45,487 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.