Sintx Technologies Inc (NQ: SINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.8001	0.8101	0.7300	0.8100	51,673	+0.03(+3.54%)
Sep 28, 2023	0.7740	0.8200	0.7740	0.7823	17,073	-0.01(-1.29%)
Sep 27, 2023	0.7900	0.8500	0.7900	0.7925	19,382	-0.01(-0.94%)
Sep 26, 2023	0.7925	0.8380	0.7925	0.8000	14,323	-0.01(-1.23%)
Sep 25, 2023	0.7900	0.8448	0.8100	0.8100	18,494	-0.02(-1.83%)
Sep 22, 2023	0.8050	0.8700	0.7775	0.8251	44,191	-0.02(-1.79%)
Sep 21, 2023	0.8600	0.9000	0.8100	0.8401	64,597	-0.04(-4.56%)
Sep 20, 2023	0.9100	0.9400	0.8800	0.8802	18,907	-0.03(-3.24%)
Sep 19, 2023	0.9100	0.9500	0.8804	0.9097	11,136	-0.05(-5.23%)
Sep 18, 2023	0.9790	0.9900	0.9400	0.9599	7,902	-0.02(-1.95%)
Sep 15, 2023	0.9900	0.9900	0.8600	0.9790	48,918	+0.03(+3.60%)
Sep 14, 2023	0.9850	1.040	0.9200	0.9450	66,095	-0.04(-3.57%)
Sep 13, 2023	1.020	1.060	0.9800	0.9800	18,369	-0.01(-1.08%)
Sep 12, 2023	0.9500	1.006	0.9500	0.9907	7,718	+0.00(+0.00%)
Sep 11, 2023	0.9600	1.010	0.9500	0.9907	14,726	+0.01(+1.06%)
Sep 08, 2023	1.020	1.030	0.9500	0.9803	13,525	-0.05(-4.55%)
Sep 07, 2023	0.9148	1.080	0.9000	1.027	95,786	+0.08(+7.90%)
Sep 06, 2023	0.9600	0.9600	0.9020	0.9518	33,253	+0.02(+2.30%)
Sep 05, 2023	1.000	1.000	0.9100	0.9304	22,787	-0.03(-3.08%)
Sep 01, 2023	0.9500	0.9774	0.9500	0.9600	31,942	+0.02(+2.13%)
Aug 31, 2023	0.9500	0.9850	0.9210	0.9400	15,817	-0.04(-3.59%)
Aug 30, 2023	0.9356	1.042	0.8911	0.9750	42,147	+0.06(+6.14%)
Aug 29, 2023	0.9000	0.9250	0.8850	0.9186	25,143	+0.03(+3.21%)
Aug 28, 2023	0.9200	0.9200	0.8550	0.8900	28,849	-0.00(-0.20%)
Aug 25, 2023	0.9000	0.9201	0.8911	0.8918	23,081	-0.03(-3.07%)
Aug 24, 2023	0.9500	0.9713	0.8750	0.9200	78,688	-0.04(-4.37%)
Aug 23, 2023	0.9800	1.032	0.9500	0.9620	78,102	-0.02(-1.88%)
Aug 22, 2023	0.9600	1.110	0.9400	0.9804	152,685	+0.00(+0.14%)
Aug 21, 2023	0.9814	1.020	0.9500	0.9790	46,965	+0.03(+3.05%)
Aug 18, 2023	1.070	1.070	0.9100	0.9500	186,188	-0.13(-12.04%)
Aug 17, 2023	1.140	1.180	1.050	1.080	375,017	-0.11(-9.24%)
Aug 16, 2023	1.240	1.240	1.160	1.190	30,330	-0.06(-4.80%)
Aug 15, 2023	1.260	1.260	1.220	1.250	14,572	+0.00(+0.00%)
Aug 14, 2023	1.240	1.260	1.217	1.250	15,054	+0.04(+3.31%)
Aug 11, 2023	1.220	1.220	1.172	1.210	35,441	+0.01(+0.83%)
Aug 10, 2023	1.160	1.230	1.160	1.200	69,128	+0.01(+0.84%)
Aug 09, 2023	1.250	1.260	1.160	1.190	147,673	-0.09(-7.03%)
Aug 08, 2023	1.330	1.330	1.250	1.280	47,793	-0.02(-1.54%)
Aug 07, 2023	1.340	1.350	1.280	1.300	92,238	-0.06(-4.41%)
Aug 04, 2023	1.320	1.400	1.320	1.360	25,286	+0.01(+0.74%)
Aug 03, 2023	1.310	1.380	1.270	1.350	84,183	+0.03(+2.27%)
Aug 02, 2023	1.480	1.480	1.310	1.320	138,115	-0.16(-10.81%)
Aug 01, 2023	1.550	1.560	1.480	1.480	24,321	-0.05(-3.27%)
Jul 31, 2023	1.590	1.620	1.510	1.530	60,405	-0.04(-2.55%)
Jul 28, 2023	1.550	1.580	1.500	1.570	44,811	+0.05(+3.29%)
Jul 27, 2023	1.560	1.600	1.520	1.520	29,078	-0.03(-1.94%)
Jul 26, 2023	1.590	1.610	1.490	1.550	63,083	-0.06(-3.73%)
Jul 25, 2023	1.720	1.720	1.570	1.610	74,725	-0.08(-4.73%)
Jul 24, 2023	1.660	1.820	1.650	1.690	154,559	+0.01(+0.60%)
Jul 21, 2023	1.730	1.730	1.600	1.680	225,053	+0.01(+0.60%)
Jul 20, 2023	1.420	1.750	1.400	1.670	530,997	+0.27(+19.29%)
Jul 19, 2023	1.405	1.420	1.380	1.400	24,718	+0.01(+0.72%)
Jul 18, 2023	1.460	1.470	1.390	1.390	70,643	-0.07(-4.79%)
Jul 17, 2023	1.500	1.500	1.430	1.460	23,908	+0.01(+0.69%)
Jul 14, 2023	1.500	1.500	1.385	1.450	67,710	+0.02(+1.40%)
Jul 13, 2023	1.490	1.500	1.370	1.430	98,583	+0.04(+2.88%)
Jul 12, 2023	1.400	1.410	1.370	1.390	33,207	-0.01(-0.71%)
Jul 11, 2023	1.430	1.430	1.370	1.400	64,215	-0.00(-0.01%)
Jul 10, 2023	1.380	1.430	1.344	1.400	47,528	+0.06(+4.48%)
Jul 07, 2023	1.260	1.350	1.250	1.340	116,571	+0.10(+8.06%)
Jul 06, 2023	1.250	1.265	1.222	1.240	32,906	+0.00(+0.00%)
Jul 05, 2023	1.220	1.280	1.220	1.240	60,703	-0.05(-3.88%)
Jul 03, 2023	1.210	1.290	1.210	1.290	29,581	+0.06(+4.88%)
Jun 30, 2023	1.270	1.290	1.190	1.230	69,495	-0.02(-1.60%)
Jun 29, 2023	1.270	1.280	1.230	1.250	23,724	-0.01(-0.79%)
Jun 28, 2023	1.210	1.280	1.179	1.260	70,385	+0.03(+2.44%)
Jun 27, 2023	1.290	1.291	1.110	1.230	270,012	-0.03(-2.38%)
Jun 26, 2023	1.390	1.410	1.250	1.260	107,702	-0.11(-8.03%)
Jun 23, 2023	1.430	1.430	1.350	1.370	67,121	-0.06(-4.20%)
Jun 22, 2023	1.420	1.450	1.350	1.430	58,952	+0.03(+2.14%)
Jun 21, 2023	1.480	1.480	1.400	1.400	34,954	-0.11(-7.28%)
Jun 20, 2023	1.440	1.525	1.440	1.510	37,896	+0.08(+5.59%)
Jun 16, 2023	1.550	1.550	1.430	1.430	109,600	-0.12(-7.74%)
Jun 15, 2023	1.560	1.590	1.500	1.550	87,507	+0.08(+5.44%)
May 08, 2023	1.410	1.480	1.410	1.470	41,450	+0.03(+2.08%)
May 05, 2023	1.380	1.440	1.380	1.440	85,453	+0.06(+4.35%)
May 04, 2023	1.460	1.480	1.370	1.380	136,776	-0.08(-5.48%)
May 03, 2023	1.520	1.540	1.440	1.460	120,146	-0.08(-5.19%)
May 02, 2023	1.490	1.550	1.488	1.540	102,234	+0.02(+1.32%)
May 01, 2023	1.560	1.600	1.430	1.520	219,715	-0.08(-5.00%)
Apr 28, 2023	1.610	1.611	1.550	1.600	169,062	-0.02(-1.54%)
Apr 27, 2023	1.600	1.679	1.600	1.625	106,431	+0.04(+2.85%)
Apr 26, 2023	1.650	1.650	1.575	1.580	50,361	-0.04(-2.47%)
Apr 25, 2023	1.620	1.650	1.600	1.620	58,211	-0.02(-1.22%)
Apr 24, 2023	1.800	1.800	1.550	1.640	204,635	-0.17(-9.39%)
Apr 21, 2023	1.750	1.820	1.720	1.810	51,131	+0.04(+2.26%)
Apr 20, 2023	2.130	2.130	1.710	1.770	323,751	-0.32(-15.31%)
Apr 19, 2023	1.930	2.150	1.920	2.090	425,027	+0.09(+4.50%)
Apr 18, 2023	1.900	2.190	1.877	2.000	738,599	+0.10(+5.26%)
Apr 17, 2023	1.730	1.940	1.700	1.900	478,276	+0.15(+8.57%)
Apr 14, 2023	1.680	1.800	1.614	1.750	216,276	+0.09(+5.42%)
Apr 13, 2023	1.580	1.700	1.580	1.660	124,831	+0.08(+5.06%)
Apr 12, 2023	1.580	1.620	1.570	1.580	98,329	-0.01(-0.63%)
Apr 11, 2023	1.550	1.669	1.550	1.590	188,485	-0.03(-1.85%)
Apr 10, 2023	1.600	1.630	1.540	1.620	154,698	+0.04(+2.53%)
Apr 06, 2023	1.620	1.650	1.550	1.580	294,836	-0.08(-4.82%)
Apr 05, 2023	1.790	1.810	1.610	1.660	451,883	-0.17(-9.29%)
Apr 04, 2023	1.890	1.937	1.810	1.830	218,524	-0.07(-3.68%)
Apr 03, 2023	2.020	2.020	1.840	1.900	290,911	-0.15(-7.32%)
Mar 31, 2023	1.990	2.130	1.950	2.050	215,412	+0.03(+1.49%)
Mar 30, 2023	2.200	2.268	1.910	2.020	692,743	-0.31(-13.30%)
Mar 29, 2023	2.250	2.390	2.230	2.330	288,968	+0.06(+2.64%)
Mar 28, 2023	2.370	2.446	2.250	2.270	220,365	-0.11(-4.62%)
Mar 27, 2023	2.340	2.470	2.220	2.380	422,618	+0.10(+4.39%)
Mar 24, 2023	2.210	2.300	2.210	2.280	111,140	+0.05(+2.24%)
Mar 23, 2023	2.200	2.290	2.160	2.230	257,201	+0.02(+0.90%)
Mar 22, 2023	2.230	2.355	2.200	2.210	395,389	+0.00(+0.00%)
Mar 21, 2023	2.220	2.270	2.130	2.210	428,227	-0.02(-0.90%)
Mar 20, 2023	2.290	2.290	2.190	2.230	259,765	-0.04(-1.76%)
Mar 17, 2023	2.400	2.440	2.180	2.270	471,228	-0.18(-7.35%)
Mar 16, 2023	2.490	2.531	2.360	2.450	299,291	+0.01(+0.41%)
Mar 15, 2023	2.500	2.568	2.410	2.440	348,293	-0.27(-9.96%)
Mar 14, 2023	2.300	2.768	2.300	2.710	773,830	+0.42(+18.60%)
Mar 13, 2023	2.400	2.420	2.129	2.285	845,469	-0.24(-9.68%)
Mar 10, 2023	3.100	3.135	2.460	2.530	1,944,170	-0.56(-18.12%)
Mar 09, 2023	3.300	3.670	3.020	3.090	4,023,384	-0.24(-7.21%)
Mar 08, 2023	2.850	3.550	2.700	3.330	7,645,257	+0.59(+21.53%)
Mar 07, 2023	2.620	2.740	2.480	2.740	473,336	+0.13(+4.98%)
Mar 06, 2023	2.660	2.670	2.400	2.610	410,900	-0.07(-2.61%)
Mar 03, 2023	2.750	2.860	2.625	2.680	686,981	-0.07(-2.55%)
Mar 02, 2023	2.610	2.840	2.600	2.750	773,410	+0.10(+3.77%)
Mar 01, 2023	2.850	2.880	2.520	2.650	1,610,174	-0.15(-5.36%)
Feb 28, 2023	2.650	3.000	2.450	2.800	6,072,479	+0.44(+18.64%)
Feb 27, 2023	2.240	2.480	2.220	2.360	662,093	+0.15(+6.79%)
Feb 24, 2023	2.330	2.330	2.180	2.210	212,286	-0.14(-5.96%)
Feb 23, 2023	2.480	2.510	2.300	2.350	285,922	-0.12(-4.86%)
Feb 22, 2023	2.350	2.580	2.300	2.470	332,902	+0.11(+4.66%)
Feb 21, 2023	2.400	2.440	2.330	2.360	184,436	-0.07(-2.88%)
Feb 17, 2023	2.590	2.590	2.340	2.430	634,563	-0.16(-6.18%)
Feb 16, 2023	2.500	2.730	2.500	2.590	503,066	-0.01(-0.38%)
Feb 15, 2023	2.540	2.740	2.220	2.600	1,035,280	+0.06(+2.36%)
Feb 14, 2023	2.960	3.010	2.510	2.540	1,583,574	-0.34(-11.81%)
Feb 13, 2023	2.810	3.100	2.710	2.880	930,167	+0.16(+5.88%)
Feb 10, 2023	3.020	3.050	2.670	2.720	1,054,975	-0.30(-9.93%)
Feb 09, 2023	3.370	3.388	2.730	3.020	978,823	-0.32(-9.58%)
Feb 08, 2023	3.360	3.580	3.230	3.340	3,808,960	-2.83(-45.87%)
Feb 07, 2023	7.360	7.500	6.125	6.170	165,226	-1.41(-18.60%)
Feb 06, 2023	8.810	8.974	7.450	7.580	165,141	-1.78(-19.02%)
Feb 03, 2023	7.980	12.14	7.980	9.360	992,377	+1.28(+15.84%)
Feb 02, 2023	8.110	8.300	8.010	8.080	20,967	-0.22(-2.65%)
Feb 01, 2023	8.390	8.710	7.750	8.300	100,792	-0.65(-7.26%)
Jan 31, 2023	8.810	9.500	8.400	8.950	125,525	+0.00(+0.00%)
Jan 30, 2023	9.300	9.300	8.890	8.950	6,391	-0.27(-2.93%)
Jan 27, 2023	9.220	9.220	8.990	9.220	10,117	+0.13(+1.43%)
Jan 26, 2023	8.840	9.500	8.700	9.090	31,145	+0.12(+1.34%)
Jan 25, 2023	8.800	9.080	8.700	8.970	8,386	+0.07(+0.73%)
Jan 24, 2023	8.810	9.000	8.700	8.905	5,591	-0.09(-0.95%)
Jan 23, 2023	9.310	9.325	8.800	8.990	10,897	-0.26(-2.81%)
Jan 20, 2023	9.110	9.710	9.110	9.250	29,212	-0.40(-4.15%)
Jan 19, 2023	8.470	9.800	8.070	9.650	91,718	+1.02(+11.82%)
Jan 18, 2023	8.580	9.000	8.380	8.630	19,354	-0.13(-1.48%)
Jan 17, 2023	7.470	8.760	7.470	8.760	49,810	+1.19(+15.72%)
Jan 13, 2023	7.250	7.800	7.250	7.570	16,101	+0.22(+2.99%)
Jan 12, 2023	7.500	7.720	7.100	7.350	17,962	-0.10(-1.34%)
Jan 11, 2023	7.810	8.100	7.400	7.450	43,740	-0.75(-9.15%)
Jan 10, 2023	8.500	8.500	7.900	8.200	73,664	-0.49(-5.64%)
Jan 09, 2023	8.100	11.41	7.720	8.690	561,624	+0.45(+5.46%)
Jan 06, 2023	7.980	8.270	7.820	8.240	16,524	-0.02(-0.24%)
Jan 05, 2023	8.950	8.950	7.850	8.260	32,038	-0.74(-8.22%)
Jan 04, 2023	9.600	9.810	8.930	9.000	46,904	-0.60(-6.25%)
Jan 03, 2023	9.630	10.000	9.310	9.600	31,106	-0.08(-0.83%)
Dec 30, 2022	9.270	10.00	9.250	9.680	69,382	-0.02(-0.21%)
Dec 29, 2022	8.800	9.700	8.372	9.700	208,382	+1.20(+14.12%)
Dec 28, 2022	7.720	9.849	7.340	8.500	270,209	+0.79(+10.32%)
Dec 27, 2022	8.250	8.250	7.590	7.705	124,864	-0.49(-6.04%)
Dec 23, 2022	8.420	8.940	7.650	8.200	296,547	-0.17(-2.03%)
Dec 22, 2022	10.49	10.90	7.791	8.370	867,673	-3.37(-28.71%)
Dec 21, 2022	8.470	15.10	8.120	11.74	20,958,880	+4.27(+57.16%)
Dec 20, 2022	8.510	8.880	6.460	7.470	1,067,659	-0.32(-4.11%)
Dec 19, 2022	10.50	11.00	7.000	7.790	394,818	-0.09(-1.14%)
Dec 16, 2022	9.000	9.110	7.750	7.880	23,100	-0.92(-10.45%)
Dec 15, 2022	9.500	9.680	8.230	8.800	51,606	-1.20(-12.00%)
Dec 14, 2022	10.68	10.90	9.300	10.00	34,492	-0.39(-3.75%)
Dec 13, 2022	10.73	11.51	9.900	10.39	43,439	-0.58(-5.29%)
Dec 12, 2022	10.00	11.20	9.700	10.97	76,600	+0.87(+8.61%)
Dec 09, 2022	10.20	10.50	9.030	10.10	32,943	-0.26(-2.51%)
Dec 08, 2022	11.00	11.00	9.890	10.36	49,727	-0.34(-3.18%)
Dec 07, 2022	10.50	11.48	9.940	10.70	57,204	+0.19(+1.81%)
Dec 06, 2022	12.00	12.00	10.51	10.51	52,191	-0.83(-7.32%)
Dec 05, 2022	12.00	12.40	10.50	11.34	76,860	-0.61(-5.10%)
Dec 02, 2022	12.16	12.35	11.46	11.95	45,637	-0.03(-0.25%)
Dec 01, 2022	13.00	13.07	11.17	11.98	120,840	-1.41(-10.53%)
Nov 30, 2022	13.00	14.50	12.35	13.39	241,540	+1.39(+11.58%)
Nov 29, 2022	11.60	13.49	11.36	12.00	192,553	+0.79(+7.05%)
Nov 28, 2022	10.70	12.00	10.53	11.21	61,964	+0.51(+4.77%)
Nov 25, 2022	10.67	11.37	10.05	10.70	39,161	+0.03(+0.28%)
Nov 23, 2022	9.960	11.12	9.940	10.67	61,164	+1.17(+12.32%)
Nov 22, 2022	9.510	10.10	9.060	9.500	16,960	-0.30(-3.06%)
Nov 21, 2022	9.950	10.09	9.200	9.800	8,389	-0.12(-1.21%)
Nov 18, 2022	10.55	10.55	9.520	9.920	17,514	-0.38(-3.69%)
Nov 17, 2022	9.930	10.60	9.670	10.30	22,652	+0.30(+3.00%)
Nov 16, 2022	10.39	10.40	9.070	10.00	24,415	-0.03(-0.30%)
Nov 15, 2022	10.00	11.50	9.610	10.03	72,340	+0.05(+0.50%)
Nov 14, 2022	10.10	10.49	9.000	9.980	41,146	-0.02(-0.20%)
Nov 11, 2022	9.050	10.30	8.210	10.00	78,634	+1.16(+13.12%)
Nov 10, 2022	8.000	8.960	8.300	8.840	19,941	+0.34(+4.00%)
Nov 09, 2022	9.000	9.280	7.510	8.500	31,151	-0.26(-2.97%)
Nov 08, 2022	9.400	10.10	8.710	8.760	29,768	-0.74(-7.79%)
Nov 07, 2022	9.700	9.930	9.340	9.500	14,479	-0.45(-4.52%)
Nov 04, 2022	10.00	10.19	9.030	9.950	32,099	-0.30(-2.93%)
Nov 03, 2022	10.00	10.50	9.800	10.25	21,224	-0.02(-0.19%)
Nov 02, 2022	10.20	10.63	10.00	10.27	24,214	+0.37(+3.74%)
Nov 01, 2022	9.910	10.70	9.790	9.900	26,334	+0.09(+0.92%)
Oct 31, 2022	10.00	10.33	9.640	9.810	29,253	-0.39(-3.82%)
Oct 28, 2022	10.03	10.30	9.740	10.20	47,433	-0.05(-0.49%)
Oct 27, 2022	10.00	10.76	10.07	10.25	82,917	-0.76(-6.90%)
Oct 26, 2022	14.00	14.98	11.00	11.01	674,580	+0.70(+6.79%)
Oct 25, 2022	9.750	10.66	9.500	10.31	50,671	+0.81(+8.53%)
Oct 24, 2022	9.820	10.94	9.500	9.500	80,524	-0.47(-4.71%)
Oct 21, 2022	10.25	11.72	9.500	9.970	110,744	-0.53(-5.05%)
Oct 20, 2022	11.53	11.75	10.50	10.50	63,972	-0.60(-5.41%)
Oct 19, 2022	14.81	15.45	10.15	11.10	298,431	-3.60(-24.49%)
Oct 18, 2022	14.15	15.74	13.90	14.70	99,205	+0.20(+1.38%)
Oct 17, 2022	14.99	15.00	13.60	14.50	9,915	+0.26(+1.83%)
Oct 14, 2022	15.04	15.50	14.24	14.24	5,641	-1.16(-7.53%)
Oct 13, 2022	16.02	16.02	15.00	15.40	17,387	-1.38(-8.22%)
Oct 12, 2022	18.00	18.00	16.00	16.78	9,831	-2.07(-10.98%)
Oct 11, 2022	22.10	22.90	18.01	18.85	10,744	-1.05(-5.28%)
Oct 10, 2022	28.00	28.00	19.31	19.90	3,592	-3.40(-14.59%)
Oct 07, 2022	25.00	27.30	23.04	23.30	1,739	-1.20(-4.90%)
Oct 06, 2022	26.52	27.00	23.78	24.50	2,261	-2.25(-8.41%)
Oct 05, 2022	29.00	29.76	26.01	26.75	1,241	-1.08(-3.88%)
Oct 04, 2022	30.99	32.00	27.77	27.83	6,691	-2.17(-7.23%)