Sintx Technologies Inc (NQ: SINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	151.00	156.00	150.00	153.00	239	-2.00(-1.29%)
Nov 27, 2019	160.00	160.00	149.00	155.00	427	-2.98(-1.89%)
Nov 26, 2019	156.00	160.60	152.00	157.98	160	+2.98(+1.92%)
Nov 25, 2019	145.00	164.00	145.00	155.00	1,334	+8.00(+5.44%)
Nov 22, 2019	152.00	152.00	145.00	147.00	306	-5.00(-3.29%)
Nov 21, 2019	152.00	156.00	140.00	152.00	1,081	-5.00(-3.18%)
Nov 20, 2019	165.00	169.00	155.00	157.00	932	-16.00(-9.25%)
Nov 19, 2019	175.00	179.00	161.00	173.00	1,502	-2.00(-1.14%)
Nov 18, 2019	180.00	181.36	172.00	175.00	540	-6.00(-3.31%)
Nov 15, 2019	190.00	192.00	180.00	181.00	897	-14.00(-7.18%)
Nov 14, 2019	205.00	205.00	186.32	195.00	907	+1.00(+0.52%)
Nov 13, 2019	209.00	209.00	184.00	194.00	5,294	+10.00(+5.43%)
Nov 12, 2019	185.00	186.00	182.00	184.00	318	-2.00(-1.08%)
Nov 11, 2019	185.00	186.00	180.00	186.00	251	-1.00(-0.53%)
Nov 08, 2019	184.00	190.00	182.00	187.00	296	+2.00(+1.08%)
Nov 07, 2019	187.00	190.00	175.00	185.00	888	-2.00(-1.07%)
Nov 06, 2019	196.00	196.00	181.00	187.00	768	-5.00(-2.60%)
Nov 05, 2019	205.00	205.00	190.00	192.00	474	-8.00(-4.00%)
Nov 04, 2019	185.00	210.00	181.00	200.00	1,736	-32.00(-13.79%)
Nov 01, 2019	243.00	250.00	229.00	232.00	2,377	-13.16(-5.37%)
Oct 31, 2019	244.00	250.00	244.00	245.16	292	-1.84(-0.74%)
Oct 30, 2019	251.00	253.00	240.00	247.00	479	-6.00(-2.37%)
Oct 29, 2019	256.00	265.00	245.00	253.00	470	-5.00(-1.94%)
Oct 28, 2019	242.00	270.00	242.00	258.00	1,647	+19.00(+7.95%)
Oct 25, 2019	231.00	247.94	228.00	239.00	1,175	+2.00(+0.84%)
Oct 24, 2019	249.00	251.00	229.00	237.00	1,214	-16.00(-6.32%)
Oct 23, 2019	245.00	253.00	241.00	253.00	476	+5.49(+2.22%)
Oct 22, 2019	265.00	265.86	232.00	247.51	1,400	-18.49(-6.95%)
Oct 21, 2019	273.00	274.00	256.00	266.00	1,397	-4.00(-1.48%)
Oct 18, 2019	254.00	275.00	252.72	270.00	3,780	+25.00(+10.20%)
Oct 17, 2019	252.00	278.00	238.00	245.00	5,258	-3.00(-1.21%)
Oct 16, 2019	211.00	270.00	204.00	248.00	8,273	+33.00(+15.35%)
Oct 15, 2019	221.00	233.00	215.00	215.00	1,062	-9.00(-4.02%)
Oct 14, 2019	224.00	237.00	211.00	224.00	2,123	+2.00(+0.90%)
Oct 11, 2019	188.00	242.73	188.00	222.00	3,225	+29.00(+15.03%)
Oct 10, 2019	186.00	195.00	186.00	193.00	458	+7.00(+3.76%)
Oct 09, 2019	189.00	199.00	185.00	186.00	709	-4.00(-2.11%)
Oct 08, 2019	189.00	193.00	175.00	190.00	367	+5.00(+2.70%)
Oct 07, 2019	183.00	191.00	181.00	185.00	502	+0.00(+0.00%)
Oct 04, 2019	194.00	194.98	181.00	185.00	669	-8.00(-4.15%)
Oct 03, 2019	176.00	193.00	171.00	193.00	987	+16.00(+9.04%)
Oct 02, 2019	193.00	197.00	175.00	177.00	1,203	-16.00(-8.29%)
Oct 01, 2019	201.00	201.00	190.00	193.00	579	-8.00(-3.98%)
Sep 30, 2019	199.00	205.00	199.00	201.00	435	+1.00(+0.50%)
Sep 27, 2019	207.00	207.00	200.00	200.00	707	-5.00(-2.44%)
Sep 26, 2019	210.00	213.00	200.00	205.00	867	-7.00(-3.30%)
Sep 25, 2019	205.00	222.00	203.00	212.00	1,382	+11.00(+5.47%)
Sep 24, 2019	237.00	239.00	195.00	201.00	2,164	-38.00(-15.90%)
Sep 23, 2019	249.00	249.00	226.00	239.00	1,671	-1.50(-0.62%)
Sep 20, 2019	251.00	260.00	227.00	240.50	2,828	-12.50(-4.94%)
Sep 19, 2019	269.00	275.00	246.00	253.00	5,012	-19.00(-6.99%)
Sep 18, 2019	280.00	295.00	260.00	272.00	20,313	+22.00(+8.80%)
Sep 17, 2019	241.00	253.00	226.00	250.00	4,828	+11.00(+4.60%)
Sep 16, 2019	233.00	298.00	226.00	239.00	19,351	+4.00(+1.70%)
Sep 13, 2019	202.00	236.00	191.34	235.00	12,984	+23.00(+10.85%)
Sep 12, 2019	249.00	314.00	201.00	212.00	191,678	+62.00(+41.33%)
Sep 11, 2019	147.00	159.00	145.00	150.00	7,964	+6.00(+4.17%)
Sep 10, 2019	150.00	150.00	137.00	144.00	3,102	-7.00(-4.64%)
Sep 09, 2019	181.00	186.00	143.00	151.00	35,861	+13.00(+9.42%)
Sep 06, 2019	147.00	150.00	125.00	138.00	2,301	-10.00(-6.76%)
Sep 05, 2019	145.00	152.00	145.00	148.00	914	+2.00(+1.37%)
Sep 04, 2019	155.00	155.00	140.00	146.00	1,815	-10.00(-6.41%)
Sep 03, 2019	153.00	158.00	146.00	156.00	1,719	+6.00(+4.00%)
Aug 30, 2019	158.00	181.13	150.00	150.00	9,611	-4.00(-2.60%)
Aug 29, 2019	141.00	169.00	140.00	154.00	7,845	+12.00(+8.45%)
Aug 28, 2019	145.00	145.00	132.00	142.00	1,126	-1.00(-0.70%)
Aug 27, 2019	148.00	156.00	140.00	143.00	1,978	-6.00(-4.03%)
Aug 26, 2019	145.00	153.00	140.00	149.00	2,342	+4.00(+2.76%)
Aug 23, 2019	152.00	160.00	145.00	145.00	2,323	-9.00(-5.84%)
Aug 22, 2019	159.00	159.00	147.00	154.00	2,048	-6.00(-3.75%)
Aug 21, 2019	162.00	165.00	151.00	160.00	2,094	+0.00(+0.00%)
Aug 20, 2019	158.00	171.00	146.00	160.00	8,061	+0.00(+0.00%)
Aug 19, 2019	192.00	192.00	155.00	160.00	7,421	-33.00(-17.10%)
Aug 16, 2019	202.00	240.00	191.00	193.00	19,315	-26.00(-11.87%)
Aug 15, 2019	241.00	432.00	219.00	219.00	253,819	+42.00(+23.73%)
Aug 14, 2019	173.00	184.00	140.00	177.00	3,351	+0.00(+0.00%)
Aug 13, 2019	172.00	180.00	162.00	177.00	1,248	+7.00(+4.12%)
Aug 12, 2019	186.00	194.00	170.00	170.00	1,069	-18.00(-9.57%)
Aug 09, 2019	196.00	204.90	184.00	188.00	696	-9.00(-4.57%)
Aug 08, 2019	201.00	220.00	191.00	197.00	893	-6.00(-2.96%)
Aug 07, 2019	202.00	203.00	166.00	203.00	1,420	-2.00(-0.98%)
Aug 06, 2019	188.00	231.00	185.00	205.00	4,185	+16.00(+8.47%)
Aug 05, 2019	217.00	218.00	181.00	189.00	3,040	-30.00(-13.70%)
Aug 02, 2019	250.00	250.00	214.91	219.00	3,253	-33.00(-13.10%)
Aug 01, 2019	252.00	285.00	241.00	252.00	6,308	+3.00(+1.20%)
Jul 31, 2019	269.00	269.00	240.00	249.00	5,499	-26.00(-9.45%)
Jul 30, 2019	308.00	309.00	260.00	275.00	8,039	-35.00(-11.29%)
Jul 29, 2019	409.00	439.00	287.00	310.00	53,283	+10.00(+3.33%)
Jul 26, 2019	300.00	330.00	273.60	300.00	6,067	+27.90(+10.25%)
Jul 25, 2019	248.10	285.00	217.50	272.10	1,780	+24.00(+9.67%)
Jul 24, 2019	253.50	254.10	240.00	248.10	643	+2.40(+0.98%)
Jul 23, 2019	252.00	261.00	240.00	245.70	706	+0.00(+0.00%)
Jul 22, 2019	255.60	270.00	240.00	245.70	939	-19.80(-7.46%)
Jul 19, 2019	270.00	270.00	258.30	265.50	580	+2.40(+0.91%)
Jul 18, 2019	282.00	282.00	261.00	263.10	1,033	-24.90(-8.65%)
Jul 17, 2019	273.00	300.00	259.50	288.00	2,169	+31.20(+12.15%)
Jul 16, 2019	279.60	282.00	247.50	256.80	1,081	-13.20(-4.89%)
Jul 15, 2019	285.60	292.80	249.90	270.00	1,597	-19.50(-6.74%)
Jul 12, 2019	292.20	300.00	274.80	289.50	1,109	+14.70(+5.35%)
Jul 11, 2019	304.50	311.70	270.00	274.80	2,185	-33.00(-10.72%)
Jul 10, 2019	303.60	323.70	300.00	307.80	1,308	-1.20(-0.39%)
Jul 09, 2019	315.00	330.00	300.00	309.00	2,512	-33.00(-9.65%)
Jul 08, 2019	360.00	369.00	315.30	342.00	4,766	+6.00(+1.79%)
Jul 05, 2019	300.00	337.50	300.00	336.00	2,427	+22.20(+7.07%)
Jul 03, 2019	309.00	360.00	298.50	313.80	6,190	+27.90(+9.76%)
Jul 02, 2019	270.00	315.00	255.00	285.90	1,928	+15.90(+5.89%)
Jul 01, 2019	270.00	270.00	240.00	270.00	1,254	+15.00(+5.88%)
Jun 28, 2019	273.30	282.00	225.30	255.00	1,908	-28.50(-10.05%)
Jun 27, 2019	289.50	303.00	255.60	283.50	1,268	+2.70(+0.96%)
Jun 26, 2019	297.30	300.00	270.00	280.80	888	-6.90(-2.40%)
Jun 25, 2019	285.90	315.00	276.00	287.70	1,241	+2.70(+0.95%)
Jun 24, 2019	313.80	315.00	285.00	285.00	1,393	-12.00(-4.04%)
Jun 21, 2019	290.40	330.00	270.00	297.00	2,941	+27.00(+10.00%)
Jun 20, 2019	270.00	300.00	270.00	270.00	1,615	-30.00(-10.00%)
Jun 19, 2019	330.00	330.00	270.00	300.00	2,285	-24.00(-7.41%)
Jun 18, 2019	330.00	349.80	309.60	324.00	2,704	-6.00(-1.82%)
Jun 17, 2019	360.00	360.00	300.00	330.00	1,753	-27.00(-7.56%)
Jun 14, 2019	354.00	375.00	348.00	357.00	2,096	-2.70(-0.75%)
Jun 13, 2019	379.20	390.00	345.00	359.70	2,296	-0.30(-0.08%)
Jun 12, 2019	390.00	420.00	330.00	360.00	5,709	-60.00(-14.29%)
Jun 11, 2019	510.00	690.00	420.00	420.00	28,241	+0.00(+0.00%)
Jun 10, 2019	450.00	450.00	420.00	420.00	200	-29.70(-6.60%)
Jun 07, 2019	480.00	480.00	420.00	449.70	211	-30.30(-6.31%)
Jun 06, 2019	480.00	510.00	480.00	480.00	58	+0.00(+0.00%)
Jun 05, 2019	540.00	540.00	480.00	480.00	196	-90.00(-15.79%)
Jun 04, 2019	540.00	570.00	510.00	570.00	65	+33.30(+6.20%)
Jun 03, 2019	540.00	570.00	510.00	536.70	50	+11.70(+2.23%)
May 31, 2019	540.00	570.00	519.30	525.00	24	-15.00(-2.78%)
May 30, 2019	510.00	570.00	510.00	540.00	82	+20.70(+3.99%)
May 29, 2019	532.50	540.00	510.00	519.30	39	+6.00(+1.17%)
May 28, 2019	585.00	600.00	510.00	513.30	163	-57.00(-9.99%)
May 24, 2019	540.00	660.00	510.00	570.30	616	+60.30(+11.82%)
May 23, 2019	510.00	540.00	480.00	510.00	46	+0.00(+0.00%)
May 22, 2019	510.00	510.00	450.00	510.00	37	+6.30(+1.25%)
May 21, 2019	510.00	525.00	456.00	503.70	83	-6.30(-1.24%)
May 20, 2019	540.00	540.00	480.00	510.00	79	-56.40(-9.96%)
May 17, 2019	510.30	569.70	510.00	566.40	42	+56.40(+11.06%)
May 16, 2019	540.00	540.00	510.00	510.00	32	-30.00(-5.56%)
May 15, 2019	540.00	570.00	510.00	540.00	37	+0.00(+0.00%)
May 14, 2019	540.00	570.00	540.00	540.00	28	+12.00(+2.27%)
May 13, 2019	570.00	600.00	525.00	528.00	69	-36.60(-6.48%)
May 10, 2019	570.00	570.00	533.10	564.60	78	-5.40(-0.95%)
May 09, 2019	600.00	600.00	570.00	570.00	97	-30.00(-5.00%)
May 08, 2019	630.00	630.00	570.00	600.00	73	-3.00(-0.50%)
May 07, 2019	625.50	630.00	595.20	603.00	55	+3.00(+0.50%)
May 06, 2019	630.00	630.00	600.00	600.00	71	-30.00(-4.76%)
May 03, 2019	660.00	660.00	600.00	630.00	76	+0.00(+0.00%)
May 02, 2019	690.00	690.00	630.00	630.00	112	-60.00(-8.70%)
May 01, 2019	690.00	690.00	660.00	690.00	97	+0.00(+0.00%)
Apr 30, 2019	660.00	720.00	630.00	690.00	245	+30.00(+4.55%)
Apr 29, 2019	660.00	660.00	600.00	660.00	78	+27.00(+4.27%)
Apr 26, 2019	687.00	690.00	630.00	633.00	190	-27.00(-4.09%)
Apr 25, 2019	630.00	690.00	600.00	660.00	318	+60.00(+10.00%)
Apr 24, 2019	630.00	660.00	600.00	600.00	38	+0.00(+0.00%)
Apr 23, 2019	600.00	660.00	600.00	600.00	103	-30.00(-4.76%)
Apr 22, 2019	600.00	630.00	570.00	630.00	64	+29.40(+4.90%)
Apr 18, 2019	630.30	660.00	582.60	600.60	82	-29.40(-4.67%)
Apr 17, 2019	660.00	690.00	630.00	630.00	77	-30.00(-4.55%)
Apr 16, 2019	660.00	690.00	630.00	660.00	45	+0.00(+0.00%)
Apr 15, 2019	660.00	720.00	600.00	660.00	238	+22.50(+3.53%)
Apr 12, 2019	630.00	660.00	600.00	637.50	55	-22.50(-3.41%)
Apr 11, 2019	630.00	720.00	630.00	660.00	88	+30.00(+4.76%)
Apr 10, 2019	645.00	648.00	600.00	630.00	61	+0.00(+0.00%)
Apr 09, 2019	660.00	660.00	600.00	630.00	84	-1.50(-0.24%)
Apr 08, 2019	644.70	688.50	586.50	631.50	59	+9.00(+1.45%)
Apr 05, 2019	570.00	720.00	555.00	622.50	320	+48.00(+8.36%)
Apr 04, 2019	570.00	615.00	556.50	574.50	21	+4.50(+0.79%)
Apr 03, 2019	600.00	600.00	570.00	570.00	36	-30.00(-5.00%)
Apr 02, 2019	630.00	660.00	540.00	600.00	85	-2.70(-0.45%)
Apr 01, 2019	570.00	617.40	570.00	602.70	40	+32.70(+5.74%)
Mar 29, 2019	600.00	660.00	510.00	570.00	143	+0.00(+0.00%)
Mar 28, 2019	600.00	630.00	570.00	570.00	129	-30.30(-5.05%)
Mar 27, 2019	630.00	630.00	600.00	600.30	54	+0.30(+0.05%)
Mar 26, 2019	660.30	660.30	540.00	600.00	158	-60.00(-9.09%)
Mar 25, 2019	690.00	690.00	660.00	660.00	36	-12.00(-1.79%)
Mar 22, 2019	712.50	719.10	660.90	672.00	34	-18.00(-2.61%)
Mar 21, 2019	690.00	720.00	660.00	690.00	27	+0.00(+0.00%)
Mar 20, 2019	660.00	720.00	660.00	690.00	33	-30.00(-4.17%)
Mar 19, 2019	690.00	720.00	660.00	720.00	32	+30.00(+4.35%)
Mar 18, 2019	660.00	750.00	660.00	690.00	135	-4.80(-0.69%)
Mar 15, 2019	735.00	735.00	670.80	694.80	24	-25.20(-3.50%)
Mar 14, 2019	720.00	720.00	660.00	720.00	41	+30.00(+4.35%)
Mar 13, 2019	690.00	720.00	660.00	690.00	34	-6.60(-0.95%)
Mar 12, 2019	720.00	723.30	645.00	696.60	126	-23.40(-3.25%)
Mar 11, 2019	750.00	750.00	690.00	720.00	36	+0.00(+0.00%)
Mar 08, 2019	660.00	723.60	660.00	720.00	34	+5.10(+0.71%)
Mar 07, 2019	749.70	749.70	690.00	714.90	51	-5.10(-0.71%)
Mar 06, 2019	743.70	749.70	720.00	720.00	26	-42.60(-5.59%)
Mar 05, 2019	750.00	780.00	660.00	762.60	50	-9.90(-1.28%)
Mar 04, 2019	840.00	840.00	760.80	772.50	70	-37.50(-4.63%)
Mar 01, 2019	810.00	810.00	780.00	810.00	20	+30.00(+3.85%)
Feb 28, 2019	840.00	840.00	750.00	780.00	67	-30.00(-3.70%)
Feb 27, 2019	750.00	840.00	750.00	810.00	101	+90.00(+12.50%)
Feb 26, 2019	720.00	780.00	630.00	720.00	55	-60.00(-7.69%)
Feb 25, 2019	720.00	780.00	720.00	780.00	38	+0.00(+0.00%)
Feb 22, 2019	750.00	780.00	690.00	780.00	44	+0.00(+0.00%)
Feb 21, 2019	795.00	795.00	720.00	780.00	84	+15.00(+1.96%)
Feb 20, 2019	780.00	870.00	735.00	765.00	195	-75.00(-8.93%)
Feb 19, 2019	849.00	900.00	786.00	840.00	109	-30.00(-3.45%)
Feb 15, 2019	840.00	900.00	825.00	870.00	96	+0.00(+0.00%)
Feb 14, 2019	930.00	1050	840.00	870.00	332	-30.00(-3.33%)
Feb 13, 2019	750.00	930.00	750.00	900.00	609	+120.00(+15.38%)
Feb 12, 2019	780.00	810.00	750.00	780.00	188	+30.00(+4.00%)
Feb 11, 2019	690.00	810.00	660.00	750.00	171	+60.00(+8.70%)
Feb 08, 2019	720.00	750.00	630.00	690.00	170	-18.90(-2.67%)
Feb 07, 2019	750.00	750.00	690.00	708.90	127	-41.10(-5.48%)
Feb 06, 2019	630.00	780.00	630.00	750.00	340	+90.00(+13.64%)
Feb 05, 2019	600.00	720.00	600.00	660.00	89	+30.00(+4.76%)
Feb 04, 2019	630.00	660.00	600.00	630.00	71	-30.00(-4.55%)
Feb 01, 2019	660.00	690.00	600.00	660.00	32	+30.00(+4.76%)
Jan 31, 2019	630.00	690.00	573.60	630.00	85	+30.00(+5.00%)
Jan 30, 2019	570.00	630.00	570.00	600.00	25	+6.90(+1.16%)
Jan 29, 2019	573.00	626.70	570.00	593.10	18	-6.90(-1.15%)
Jan 28, 2019	600.00	630.00	570.00	600.00	31	-27.00(-4.31%)
Jan 25, 2019	600.00	630.00	585.00	627.00	29	+33.30(+5.61%)
Jan 24, 2019	606.00	630.00	593.70	593.70	43	-36.30(-5.76%)
Jan 23, 2019	630.00	630.00	600.00	630.00	44	+3.00(+0.48%)
Jan 22, 2019	636.00	644.70	600.00	627.00	54	+0.00(+0.00%)
Jan 18, 2019	600.00	645.00	600.00	627.00	86	-3.00(-0.48%)
Jan 17, 2019	630.00	659.40	606.00	630.00	20	-14.10(-2.19%)
Jan 16, 2019	660.00	660.00	600.00	644.10	53	-4.20(-0.65%)
Jan 15, 2019	660.00	660.00	630.00	648.30	48	+3.60(+0.56%)
Jan 14, 2019	660.00	689.70	600.00	644.70	60	+14.70(+2.33%)
Jan 11, 2019	720.00	720.00	630.00	630.00	68	-48.00(-7.08%)
Jan 10, 2019	690.00	750.00	667.50	678.00	71	-42.00(-5.83%)
Jan 09, 2019	600.00	720.00	600.00	720.00	269	+90.00(+14.29%)
Jan 08, 2019	600.00	630.00	600.00	630.00	52	-30.00(-4.55%)
Jan 07, 2019	630.00	660.00	600.00	660.00	58	+15.00(+2.33%)
Jan 04, 2019	570.00	645.00	570.00	645.00	67	+75.00(+13.16%)
Jan 03, 2019	600.00	630.00	540.00	570.00	76	+0.00(+0.00%)
Jan 02, 2019	480.00	600.00	480.00	570.00	27	+30.00(+5.56%)
Dec 31, 2018	510.00	540.00	480.00	540.00	114	+45.00(+9.09%)
Dec 28, 2018	585.00	585.00	492.00	495.00	79	-45.00(-8.33%)
Dec 27, 2018	570.00	659.70	492.60	540.00	23	-14.40(-2.60%)
Dec 26, 2018	525.00	567.90	488.10	554.40	18	+44.40(+8.71%)
Dec 24, 2018	480.00	540.00	480.00	510.00	26	-15.00(-2.86%)
Dec 21, 2018	561.00	561.00	480.00	525.00	57	-22.80(-4.16%)
Dec 20, 2018	600.00	600.00	540.00	547.80	70	-52.20(-8.70%)
Dec 19, 2018	600.00	630.00	540.00	600.00	66	+30.00(+5.26%)
Dec 18, 2018	660.00	690.00	540.00	570.00	109	-81.30(-12.48%)
Dec 17, 2018	697.50	697.50	637.20	651.30	38	-38.70(-5.61%)
Dec 14, 2018	645.00	720.00	630.00	690.00	33	+6.60(+0.97%)
Dec 13, 2018	660.00	717.00	646.50	683.40	55	+23.40(+3.55%)
Dec 12, 2018	672.00	672.00	645.00	660.00	54	-12.00(-1.79%)
Dec 11, 2018	690.00	715.80	660.00	672.00	26	-16.80(-2.44%)
Dec 10, 2018	720.00	720.00	672.00	688.80	83	+28.80(+4.36%)
Dec 07, 2018	750.00	750.00	660.00	660.00	45	-30.00(-4.35%)
Dec 06, 2018	780.00	780.00	660.00	690.00	66	-90.00(-11.54%)
Dec 04, 2018	780.00	780.00	720.00	780.00	62	+30.00(+4.00%)