Sintx Technologies Inc (NQ: SINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	48.88	55.38	30.00	30.80	185,255	-16.22(-34.50%)
Jan 30, 2024	54.00	54.40	46.00	47.02	41,135	-7.46(-13.69%)
Jan 29, 2024	58.00	58.00	54.02	54.48	1,593	-5.48(-9.14%)
Jan 26, 2024	61.20	61.20	57.02	59.96	307	+2.20(+3.81%)
Jan 25, 2024	59.66	59.66	55.80	57.76	970	-4.82(-7.70%)
Jan 24, 2024	64.00	65.00	62.14	62.58	282	+0.08(+0.13%)
Jan 23, 2024	64.00	64.00	60.20	62.50	261	+0.50(+0.81%)
Jan 22, 2024	58.00	63.98	58.40	62.00	418	+2.82(+4.77%)
Jan 19, 2024	59.20	61.50	59.00	59.18	301	-0.42(-0.70%)
Jan 18, 2024	60.00	61.96	59.60	59.60	457	-0.12(-0.20%)
Jan 17, 2024	63.18	64.48	57.62	59.72	2,100	-6.28(-9.52%)
Jan 16, 2024	68.60	68.60	64.40	66.00	2,282	-5.80(-8.08%)
Jan 12, 2024	74.00	77.60	70.00	71.80	1,369	-4.44(-5.82%)
Jan 11, 2024	78.20	78.38	74.00	76.24	935	-2.14(-2.73%)
Jan 10, 2024	80.00	81.40	72.02	78.38	2,532	+1.38(+1.79%)
Jan 09, 2024	78.50	79.86	76.42	77.00	1,218	-1.40(-1.79%)
Jan 08, 2024	78.00	80.40	77.86	78.40	2,240	-3.04(-3.73%)
Jan 05, 2024	82.80	85.20	76.40	81.44	21,525	-0.44(-0.54%)
Jan 04, 2024	78.02	81.96	78.00	81.88	1,888	+2.66(+3.36%)
Jan 03, 2024	78.00	82.00	78.00	79.22	1,153	+1.82(+2.35%)
Jan 02, 2024	78.00	80.02	76.00	77.40	1,712	+1.12(+1.47%)
Dec 29, 2023	78.34	81.70	73.00	76.28	4,676	-2.38(-3.03%)
Dec 28, 2023	78.00	79.98	73.82	78.66	2,226	-2.64(-3.25%)
Dec 27, 2023	90.14	90.34	78.20	81.30	3,876	-13.72(-14.44%)
Dec 26, 2023	95.00	105.80	81.00	95.02	11,935	+1.02(+1.09%)
Dec 22, 2023	74.22	96.00	73.02	94.00	12,949	+20.98(+28.73%)
Dec 21, 2023	75.00	75.00	71.12	73.02	944	-1.20(-1.62%)
Dec 20, 2023	89.00	89.00	74.00	74.22	9,872	-10.76(-12.66%)
Dec 19, 2023	72.00	96.00	70.20	84.98	9,607	+14.96(+21.37%)
Dec 18, 2023	78.00	79.60	69.02	70.02	587	-8.06(-10.32%)
Dec 15, 2023	79.40	79.94	78.00	78.08	117	-0.92(-1.16%)
Dec 14, 2023	79.78	79.98	76.74	79.00	309	+1.36(+1.75%)
Dec 13, 2023	76.20	80.22	75.00	77.64	405	-0.76(-0.97%)
Dec 12, 2023	80.40	80.40	76.00	78.40	346	-3.08(-3.78%)
Dec 11, 2023	82.06	84.00	80.00	81.48	274	-3.12(-3.69%)
Dec 08, 2023	77.60	85.00	76.60	84.60	895	+5.02(+6.31%)
Dec 07, 2023	83.08	83.08	74.14	79.58	1,141	-4.42(-5.26%)
Dec 06, 2023	74.00	87.66	74.00	84.00	2,736	+8.50(+11.26%)
Dec 05, 2023	77.20	77.20	72.02	75.50	1,471	-1.50(-1.95%)
Dec 04, 2023	77.78	77.78	74.00	77.00	1,623	+1.48(+1.96%)
Dec 01, 2023	67.92	77.90	67.00	75.52	2,093	+5.50(+7.85%)
Nov 30, 2023	75.20	75.60	69.18	70.02	862	-2.00(-2.78%)
Nov 29, 2023	73.90	74.96	72.00	72.02	1,177	-7.06(-8.93%)
Nov 28, 2023	78.00	80.40	78.00	79.08	344	+1.06(+1.36%)
Nov 27, 2023	80.10	81.98	77.60	78.02	448	-3.98(-4.85%)
Nov 24, 2023	74.56	82.00	74.56	82.00	273	+6.88(+9.16%)
Nov 22, 2023	80.00	83.54	74.98	75.12	3,415	-2.42(-3.12%)
Nov 21, 2023	86.00	90.00	74.14	77.54	1,017	-7.46(-8.78%)
Nov 20, 2023	84.48	86.20	80.00	85.00	560	-2.08(-2.39%)
Nov 17, 2023	87.52	92.00	86.00	87.08	544	+1.88(+2.21%)
Nov 16, 2023	90.00	90.00	76.02	85.20	1,163	+1.80(+2.16%)
Nov 15, 2023	94.82	100.00	82.02	83.40	1,409	-9.14(-9.88%)
Nov 14, 2023	99.80	102.86	90.00	92.54	1,251	-6.46(-6.53%)
Nov 13, 2023	82.00	106.00	82.00	99.00	2,323	+17.38(+21.29%)
Nov 10, 2023	79.80	102.00	78.78	81.62	2,845	+3.62(+4.64%)
Nov 09, 2023	74.00	79.52	72.00	78.00	1,801	+4.78(+6.53%)
Nov 08, 2023	72.12	79.52	68.00	73.22	1,229	+0.00(+0.00%)
Nov 07, 2023	85.98	86.00	70.02	73.22	5,618	-6.78(-8.48%)
Nov 06, 2023	85.20	85.20	80.00	80.00	376	-3.30(-3.96%)
Nov 03, 2023	84.02	85.48	83.10	83.30	1,182	-0.52(-0.62%)
Nov 02, 2023	90.00	94.00	80.04	83.82	891	-6.24(-6.93%)
Nov 01, 2023	92.00	97.40	88.00	90.06	42	-2.52(-2.72%)
Oct 31, 2023	86.00	96.08	86.06	92.58	241	+4.56(+5.18%)
Oct 30, 2023	90.00	92.40	88.00	88.02	477	+1.56(+1.80%)
Oct 27, 2023	86.00	88.00	86.00	86.46	75	+0.44(+0.51%)
Oct 26, 2023	89.24	90.00	83.58	86.02	629	-0.32(-0.37%)
Oct 25, 2023	90.00	90.02	85.00	86.34	379	-1.98(-2.24%)
Oct 24, 2023	100.00	105.96	84.00	88.32	1,378	-18.20(-17.09%)
Oct 23, 2023	121.80	122.40	106.50	106.52	891	-9.70(-8.35%)
Oct 20, 2023	118.80	124.00	112.02	116.22	572	+3.92(+3.49%)
Oct 19, 2023	124.00	124.00	112.00	112.30	360	-11.22(-9.08%)
Oct 18, 2023	132.00	132.96	122.00	123.52	205	-8.70(-6.58%)
Oct 17, 2023	146.02	153.60	116.00	132.22	1,080	-13.80(-9.45%)
Oct 16, 2023	155.90	150.00	144.00	146.02	97	-4.78(-3.17%)
Oct 13, 2023	151.70	154.78	136.00	150.80	691	-5.60(-3.58%)
Oct 12, 2023	161.40	176.00	156.40	156.40	591	-4.00(-2.49%)
Oct 11, 2023	172.10	180.00	151.00	160.40	4,600	-2.98(-1.82%)
Oct 10, 2023	148.00	168.00	148.02	163.38	997	+15.18(+10.24%)
Oct 09, 2023	154.00	159.96	146.24	148.20	78	-3.80(-2.50%)
Oct 06, 2023	157.52	157.52	150.02	152.00	57	+1.98(+1.32%)
Oct 05, 2023	156.00	161.98	150.00	150.02	157	-1.96(-1.29%)
Oct 04, 2023	150.00	154.00	147.00	151.98	80	-0.08(-0.05%)
Oct 03, 2023	154.00	156.00	152.00	152.06	103	-9.74(-6.02%)
Oct 02, 2023	162.02	162.02	154.00	161.80	99	-0.20(-0.12%)
Sep 29, 2023	160.02	162.02	146.00	162.00	258	+5.54(+3.54%)
Sep 28, 2023	154.80	164.00	154.80	156.46	85	-2.04(-1.29%)
Sep 27, 2023	158.00	170.00	158.00	158.50	96	-1.50(-0.94%)
Sep 26, 2023	158.50	167.60	158.50	160.00	71	-2.00(-1.23%)
Sep 25, 2023	158.00	168.96	162.00	162.00	92	-3.02(-1.83%)
Sep 22, 2023	161.00	174.00	155.50	165.02	220	-3.00(-1.79%)
Sep 21, 2023	172.00	180.00	162.00	168.02	322	-8.02(-4.56%)
Sep 20, 2023	182.00	188.00	176.00	176.04	94	-5.90(-3.24%)
Sep 19, 2023	182.00	190.00	176.08	181.94	55	-10.04(-5.23%)
Sep 18, 2023	195.80	198.00	188.00	191.98	39	-3.82(-1.95%)
Sep 15, 2023	198.00	198.00	172.00	195.80	244	+6.80(+3.60%)
Sep 14, 2023	197.00	208.00	184.00	189.00	330	-7.00(-3.57%)
Sep 13, 2023	204.00	212.00	196.00	196.00	91	-2.14(-1.08%)
Sep 12, 2023	190.00	201.20	190.00	198.14	38	+0.00(+0.00%)
Sep 11, 2023	192.00	202.00	190.00	198.14	73	+2.08(+1.06%)
Sep 08, 2023	204.00	206.00	190.00	196.06	67	-9.34(-4.55%)
Sep 07, 2023	182.96	216.00	180.00	205.40	478	+15.04(+7.90%)
Sep 06, 2023	192.00	192.00	180.40	190.36	166	+4.28(+2.30%)
Sep 05, 2023	200.00	200.00	182.00	186.08	113	-5.92(-3.08%)
Sep 01, 2023	190.00	195.48	190.00	192.00	159	+4.00(+2.13%)
Aug 31, 2023	190.00	197.00	184.20	188.00	79	-7.00(-3.59%)
Aug 30, 2023	187.12	208.42	178.22	195.00	210	+11.28(+6.14%)
Aug 29, 2023	180.00	185.00	177.00	183.72	125	+5.72(+3.21%)
Aug 28, 2023	184.00	184.00	171.00	178.00	144	-0.36(-0.20%)
Aug 25, 2023	180.00	184.02	178.22	178.36	115	-5.64(-3.07%)
Aug 24, 2023	190.00	194.26	175.00	184.00	393	-8.40(-4.37%)
Aug 23, 2023	196.00	206.50	190.00	192.40	390	-3.68(-1.88%)
Aug 22, 2023	192.00	222.00	188.00	196.08	763	+0.28(+0.14%)
Aug 21, 2023	196.28	204.00	190.00	195.80	234	+5.80(+3.05%)
Aug 18, 2023	214.00	214.00	182.00	190.00	930	-26.00(-12.04%)
Aug 17, 2023	228.00	236.02	210.00	216.00	1,875	-22.00(-9.24%)
Aug 16, 2023	248.00	248.02	232.00	238.00	151	-12.00(-4.80%)
Aug 15, 2023	252.00	252.00	244.00	250.00	72	+0.00(+0.00%)
Aug 14, 2023	248.00	252.02	243.44	250.00	75	+8.00(+3.31%)
Aug 11, 2023	244.00	244.00	234.36	242.00	177	+2.00(+0.83%)
Aug 10, 2023	232.00	246.00	232.00	240.00	345	+2.00(+0.84%)
Aug 09, 2023	250.00	252.00	232.00	238.00	738	-18.00(-7.03%)
Aug 08, 2023	266.00	266.00	250.00	256.00	238	-4.00(-1.54%)
Aug 07, 2023	268.00	270.00	256.00	260.00	461	-12.00(-4.41%)
Aug 04, 2023	264.00	280.00	264.00	272.00	126	+2.00(+0.74%)
Aug 03, 2023	262.00	276.00	254.00	270.00	420	+6.00(+2.27%)
Aug 02, 2023	296.00	296.00	262.00	264.00	690	-32.00(-10.81%)
Aug 01, 2023	310.00	312.00	296.00	296.00	121	-10.00(-3.27%)
Jul 31, 2023	318.00	324.00	302.00	306.00	302	-8.00(-2.55%)
Jul 28, 2023	310.00	315.98	300.00	314.00	224	+10.00(+3.29%)
Jul 27, 2023	312.00	320.00	304.00	304.00	145	-6.00(-1.94%)
Jul 26, 2023	318.00	322.00	298.00	310.00	315	-12.00(-3.73%)
Jul 25, 2023	344.00	344.00	314.00	322.00	373	-16.00(-4.73%)
Jul 24, 2023	332.00	364.00	330.00	338.00	772	+2.00(+0.60%)
Jul 21, 2023	346.00	346.00	320.00	336.00	1,125	+2.00(+0.60%)
Jul 20, 2023	284.00	350.00	280.00	334.00	2,654	+54.00(+19.29%)
Jul 19, 2023	281.00	284.06	276.00	280.00	123	+2.00(+0.72%)
Jul 18, 2023	292.00	294.00	278.00	278.00	353	-14.00(-4.79%)
Jul 17, 2023	300.00	300.00	286.02	292.00	119	+2.00(+0.69%)
Jul 14, 2023	300.00	300.00	277.00	290.00	338	+4.00(+1.40%)
Jul 13, 2023	298.00	300.00	274.00	286.00	492	+8.00(+2.88%)
Jul 12, 2023	280.00	282.00	274.00	278.00	166	-1.98(-0.71%)
Jul 11, 2023	286.00	286.00	274.00	279.98	321	-0.02(-0.01%)
Jul 10, 2023	276.00	286.00	268.84	280.00	237	+12.00(+4.48%)
Jul 07, 2023	252.00	270.00	250.00	268.00	582	+20.00(+8.06%)
Jul 06, 2023	250.00	253.00	244.30	248.00	164	+0.00(+0.00%)
Jul 05, 2023	244.00	256.00	244.00	248.00	303	-10.00(-3.88%)
Jul 03, 2023	242.00	258.00	242.00	258.00	147	+12.00(+4.88%)
Jun 30, 2023	254.00	258.00	238.02	246.00	347	-4.00(-1.60%)
Jun 29, 2023	254.00	256.00	246.00	250.00	118	-2.00(-0.79%)
Jun 28, 2023	242.00	256.00	235.72	252.00	351	+6.00(+2.44%)
Jun 27, 2023	258.00	258.16	222.00	246.00	1,350	-6.00(-2.38%)
Jun 26, 2023	278.00	282.00	250.00	252.00	538	-22.00(-8.03%)
Jun 23, 2023	286.00	286.00	268.00	274.00	335	-12.00(-4.20%)
Jun 22, 2023	284.00	290.00	270.00	286.00	294	+6.00(+2.14%)
Jun 21, 2023	296.00	296.00	280.00	280.00	174	-22.00(-7.28%)
Jun 20, 2023	288.00	305.00	288.00	302.00	189	+16.00(+5.59%)
Jun 16, 2023	310.00	310.00	286.00	286.00	548	-24.00(-7.74%)
Jun 15, 2023	312.00	318.00	300.00	310.00	437	+6.00(+1.97%)
Jun 14, 2023	332.00	336.00	302.00	304.00	511	-24.00(-7.32%)
Jun 13, 2023	320.00	334.00	320.00	328.00	298	+8.00(+2.50%)
Jun 12, 2023	316.00	329.48	308.00	320.00	956	-4.00(-1.23%)
Jun 09, 2023	326.00	328.00	314.00	324.00	915	-2.00(-0.61%)
Jun 08, 2023	320.00	326.00	300.46	326.00	467	+18.00(+5.84%)
Jun 07, 2023	282.00	308.00	276.34	308.00	432	+30.00(+10.79%)
Jun 06, 2023	272.00	286.00	272.00	278.00	561	-2.00(-0.71%)
Jun 05, 2023	290.00	296.28	276.00	280.00	352	-10.00(-3.45%)
Jun 02, 2023	300.00	300.00	288.00	290.00	285	-8.00(-2.68%)
Jun 01, 2023	288.00	301.52	288.00	298.00	106	+4.00(+1.36%)
May 31, 2023	286.00	298.00	282.00	294.00	277	+8.00(+2.80%)
May 30, 2023	278.00	305.44	272.00	286.00	630	+10.00(+3.62%)
May 26, 2023	268.00	285.44	268.00	276.00	203	-2.00(-0.72%)
May 25, 2023	266.00	288.00	264.58	278.00	230	+8.00(+2.96%)
May 24, 2023	274.00	281.90	262.34	270.00	453	-6.00(-2.17%)
May 23, 2023	290.00	296.00	276.00	276.00	367	-22.00(-7.38%)
May 22, 2023	298.00	302.00	288.00	298.00	221	-2.00(-0.67%)
May 19, 2023	296.00	310.00	292.00	300.00	317	+6.00(+2.04%)
May 18, 2023	302.00	309.00	284.00	294.00	424	-8.00(-2.65%)
May 17, 2023	312.00	314.00	298.00	302.00	215	+6.00(+2.03%)
May 16, 2023	312.00	318.00	290.00	296.00	659	-4.00(-1.33%)
May 15, 2023	286.00	342.00	282.00	300.00	2,063	+14.00(+4.90%)
May 12, 2023	296.00	296.00	278.00	286.00	452	+12.00(+4.38%)
May 11, 2023	282.00	288.00	272.00	274.00	397	-14.00(-4.86%)
May 10, 2023	286.08	294.00	272.00	288.00	583	-6.00(-2.04%)
May 09, 2023	294.00	300.00	284.00	294.00	199	+0.00(+0.00%)
May 08, 2023	282.00	296.00	282.00	294.00	207	+6.00(+2.08%)
May 05, 2023	276.00	288.06	276.00	288.00	427	+12.00(+4.35%)
May 04, 2023	292.00	296.00	274.00	276.00	683	-16.00(-5.48%)
May 03, 2023	304.00	308.00	288.00	292.00	600	-16.00(-5.19%)
May 02, 2023	298.00	310.00	297.66	308.00	511	+4.00(+1.32%)
May 01, 2023	312.00	319.98	286.00	304.00	1,098	-16.00(-5.00%)
Apr 28, 2023	322.00	322.18	310.00	320.00	845	-5.00(-1.54%)
Apr 27, 2023	320.00	335.80	320.00	325.00	532	+9.00(+2.85%)
Apr 26, 2023	330.00	330.00	315.00	316.00	251	-8.00(-2.47%)
Apr 25, 2023	324.00	330.00	320.00	324.00	291	-4.00(-1.22%)
Apr 24, 2023	360.00	360.00	310.00	328.00	1,023	-34.00(-9.39%)
Apr 21, 2023	350.00	364.00	344.00	362.00	255	+8.00(+2.26%)
Apr 20, 2023	426.00	426.00	342.00	354.00	1,618	-64.00(-15.31%)
Apr 19, 2023	386.00	430.00	384.00	418.00	2,125	+18.00(+4.50%)
Apr 18, 2023	380.00	438.00	375.46	400.00	3,692	+20.00(+5.26%)
Apr 17, 2023	346.00	388.00	340.00	380.00	2,391	+30.00(+8.57%)
Apr 14, 2023	336.00	360.00	322.86	350.00	1,081	+18.00(+5.42%)
Apr 13, 2023	316.00	340.00	316.00	332.00	624	+16.00(+5.06%)
Apr 12, 2023	316.00	323.98	314.00	316.00	491	-2.00(-0.63%)
Apr 11, 2023	310.00	333.84	310.00	318.00	942	-6.00(-1.85%)
Apr 10, 2023	320.00	326.00	308.00	324.00	773	+8.00(+2.53%)
Apr 06, 2023	324.00	329.98	309.92	316.00	1,474	-16.00(-4.82%)
Apr 05, 2023	358.00	362.00	322.00	332.00	2,259	-34.00(-9.29%)
Apr 04, 2023	378.00	387.40	362.00	366.00	1,092	-14.00(-3.68%)
Apr 03, 2023	404.00	404.00	368.00	380.00	1,454	-30.00(-7.32%)
Mar 31, 2023	398.00	426.00	390.00	410.00	1,077	+6.00(+1.49%)
Mar 30, 2023	440.00	453.60	382.00	404.00	3,463	-62.00(-13.30%)
Mar 29, 2023	450.00	477.98	446.00	466.00	1,444	+12.00(+2.64%)
Mar 28, 2023	474.00	489.22	450.00	454.00	1,101	-22.00(-4.62%)
Mar 27, 2023	468.00	494.00	444.00	476.00	2,113	+20.00(+4.39%)
Mar 24, 2023	442.00	460.00	442.00	456.00	555	+10.00(+2.24%)
Mar 23, 2023	440.00	458.00	432.00	446.00	1,286	+4.00(+0.90%)
Mar 22, 2023	446.00	471.00	440.00	442.00	1,976	+0.00(+0.00%)
Mar 21, 2023	444.00	453.98	426.00	442.00	2,141	-4.00(-0.90%)
Mar 20, 2023	458.00	458.00	438.00	446.00	1,298	-8.00(-1.76%)
Mar 17, 2023	480.00	488.00	436.00	454.00	2,356	-36.00(-7.35%)
Mar 16, 2023	498.00	506.14	472.00	490.00	1,496	+2.00(+0.41%)
Mar 15, 2023	500.00	513.66	482.00	488.00	1,741	-54.00(-9.96%)
Mar 14, 2023	460.00	553.64	460.00	542.00	3,869	+85.00(+18.60%)
Mar 13, 2023	480.00	484.00	425.88	457.00	4,227	-49.00(-9.68%)
Mar 10, 2023	620.00	627.00	492.00	506.00	9,720	-112.00(-18.12%)
Mar 09, 2023	660.00	734.00	604.00	618.00	20,116	-48.00(-7.21%)
Mar 08, 2023	570.00	710.00	540.00	666.00	38,226	+118.00(+21.53%)
Mar 07, 2023	524.00	548.00	496.00	548.00	2,366	+26.00(+4.98%)
Mar 06, 2023	532.00	534.00	480.00	522.00	2,054	-14.00(-2.61%)
Mar 03, 2023	550.00	572.00	525.00	536.00	3,434	-14.00(-2.55%)
Mar 02, 2023	522.00	568.00	520.00	550.00	3,867	+20.00(+3.77%)
Mar 01, 2023	570.00	576.00	504.00	530.00	8,050	-30.00(-5.36%)
Feb 28, 2023	530.00	600.00	490.02	560.00	30,362	+88.00(+18.64%)
Feb 27, 2023	448.00	495.98	444.00	472.00	3,310	+30.00(+6.79%)
Feb 24, 2023	466.00	466.00	436.00	442.00	1,061	-28.00(-5.96%)
Feb 23, 2023	496.00	502.00	460.00	470.00	1,429	-24.00(-4.86%)
Feb 22, 2023	470.00	516.00	460.00	494.00	1,664	+22.00(+4.66%)
Feb 21, 2023	480.00	488.00	466.00	472.00	922	-14.00(-2.88%)
Feb 17, 2023	518.00	518.00	468.00	486.00	3,172	-32.00(-6.18%)
Feb 16, 2023	500.00	546.00	500.00	518.00	2,515	-2.00(-0.38%)
Feb 15, 2023	508.00	548.00	444.00	520.00	5,176	+12.00(+2.36%)
Feb 14, 2023	592.00	602.06	502.00	508.00	7,917	-68.00(-11.81%)
Feb 13, 2023	562.00	620.00	542.00	576.00	4,650	+32.00(+5.88%)
Feb 10, 2023	604.00	610.00	534.00	544.00	5,274	-60.00(-9.93%)
Feb 09, 2023	674.00	677.68	546.00	604.00	4,894	-64.00(-9.58%)
Feb 08, 2023	672.00	716.00	646.00	668.00	19,045	-566.00(-45.87%)
Feb 07, 2023	1472	1500	1225	1234	826	-282.00(-18.60%)
Feb 06, 2023	1762	1795	1490	1516	825	-356.00(-19.02%)
Feb 03, 2023	1596	2428	1596	1872	4,961	+256.00(+15.84%)
Feb 02, 2023	1622	1660	1602	1616	104	-44.00(-2.65%)