Sintx Technologies Inc (NQ: SINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	1678	1742	1550	1660	503	-130.00(-7.26%)
Jan 31, 2023	1762	1900	1680	1790	627	+0.00(+0.00%)
Jan 30, 2023	1860	1860	1778	1790	31	-54.00(-2.93%)
Jan 27, 2023	1844	1844	1798	1844	50	+26.00(+1.43%)
Jan 26, 2023	1768	1900	1740	1818	155	+24.00(+1.34%)
Jan 25, 2023	1760	1816	1740	1794	41	+13.00(+0.73%)
Jan 24, 2023	1762	1800	1740	1781	27	-17.00(-0.95%)
Jan 23, 2023	1862	1865	1760	1798	54	-52.00(-2.81%)
Jan 20, 2023	1822	1942	1822	1850	146	-80.00(-4.15%)
Jan 19, 2023	1694	1960	1614	1930	458	+204.00(+11.82%)
Jan 18, 2023	1716	1800	1676	1726	96	-26.00(-1.48%)
Jan 17, 2023	1494	1752	1494	1752	249	+238.00(+15.72%)
Jan 13, 2023	1450	1560	1450	1514	80	+44.00(+2.99%)
Jan 12, 2023	1500	1544	1420	1470	89	-20.00(-1.34%)
Jan 11, 2023	1562	1620	1480	1490	218	-150.00(-9.15%)
Jan 10, 2023	1700	1700	1580	1640	368	-98.00(-5.64%)
Jan 09, 2023	1620	2282	1544	1738	2,808	+90.00(+5.46%)
Jan 06, 2023	1596	1654	1564	1648	82	-4.00(-0.24%)
Jan 05, 2023	1790	1790	1570	1652	160	-148.00(-8.22%)
Jan 04, 2023	1920	1962	1786	1800	234	-120.00(-6.25%)
Jan 03, 2023	1926	2000	1862	1920	155	-16.00(-0.83%)
Dec 30, 2022	1854	2000	1850	1936	346	-4.00(-0.21%)
Dec 29, 2022	1760	1940	1674	1940	1,041	+240.00(+14.12%)
Dec 28, 2022	1544	1970	1468	1700	1,351	+159.00(+10.32%)
Dec 27, 2022	1650	1650	1518	1541	624	-99.00(-6.04%)
Dec 23, 2022	1684	1788	1530	1640	1,482	-34.00(-2.03%)
Dec 22, 2022	2098	2180	1558	1674	4,338	-674.00(-28.71%)
Dec 21, 2022	1694	3020	1624	2348	104,794	+854.00(+57.16%)
Dec 20, 2022	1702	1776	1292	1494	5,338	-64.00(-4.11%)
Dec 19, 2022	2100	2200	1400	1558	1,974	-18.00(-1.14%)
Dec 16, 2022	1800	1822	1550	1576	115	-184.00(-10.45%)
Dec 15, 2022	1900	1936	1646	1760	258	-240.00(-12.00%)
Dec 14, 2022	2136	2180	1860	2000	172	-78.00(-3.75%)
Dec 13, 2022	2146	2302	1980	2078	217	-116.00(-5.29%)
Dec 12, 2022	2000	2240	1940	2194	383	+174.00(+8.61%)
Dec 09, 2022	2040	2100	1806	2020	164	-52.00(-2.51%)
Dec 08, 2022	2200	2200	1978	2072	248	-68.00(-3.18%)
Dec 07, 2022	2100	2296	1988	2140	286	+38.00(+1.81%)
Dec 06, 2022	2400	2400	2102	2102	260	-166.00(-7.32%)
Dec 05, 2022	2400	2480	2100	2268	384	-122.00(-5.10%)
Dec 02, 2022	2432	2470	2292	2390	228	-6.00(-0.25%)
Dec 01, 2022	2600	2614	2234	2396	604	-282.00(-10.53%)
Nov 30, 2022	2600	2900	2470	2678	1,207	+278.00(+11.58%)
Nov 29, 2022	2320	2682	2272	2400	962	+158.00(+7.05%)
Nov 28, 2022	2140	2400	2106	2242	309	+102.00(+4.77%)
Nov 25, 2022	2134	2274	2010	2140	195	+6.00(+0.28%)
Nov 23, 2022	1992	2224	1988	2134	305	+234.00(+12.32%)
Nov 22, 2022	1902	2020	1812	1900	84	-60.00(-3.06%)
Nov 21, 2022	1990	2018	1840	1960	41	-24.00(-1.21%)
Nov 18, 2022	2110	2110	1904	1984	87	-76.00(-3.69%)
Nov 17, 2022	1986	2120	1934	2060	113	+60.00(+3.00%)
Nov 16, 2022	2078	2080	1814	2000	122	-6.00(-0.30%)
Nov 15, 2022	2000	2300	1922	2006	361	+10.00(+0.50%)
Nov 14, 2022	2020	2098	1800	1996	205	-4.00(-0.20%)
Nov 11, 2022	1810	2060	1642	2000	393	+232.00(+13.12%)
Nov 10, 2022	1600	1792	1660	1768	99	+68.00(+4.00%)
Nov 09, 2022	1800	1856	1502	1700	155	-52.00(-2.97%)
Nov 08, 2022	1880	2020	1742	1752	148	-148.00(-7.79%)
Nov 07, 2022	1940	1986	1868	1900	72	-90.00(-4.52%)
Nov 04, 2022	2000	2038	1806	1990	160	-60.00(-2.93%)
Nov 03, 2022	2000	2100	1960	2050	106	-4.00(-0.19%)
Nov 02, 2022	2040	2126	2000	2054	121	+74.00(+3.74%)
Nov 01, 2022	1982	2140	1958	1980	131	+18.00(+0.92%)
Oct 31, 2022	2000	2066	1928	1962	146	-78.00(-3.82%)
Oct 28, 2022	2006	2060	1948	2040	237	-10.00(-0.49%)
Oct 27, 2022	2000	2152	2014	2050	414	-152.00(-6.90%)
Oct 26, 2022	2800	2996	2200	2202	3,372	+140.00(+6.79%)
Oct 25, 2022	1950	2132	1900	2062	253	+162.00(+8.53%)
Oct 24, 2022	1964	2188	1900	1900	402	-94.00(-4.71%)
Oct 21, 2022	2050	2344	1900	1994	553	-106.00(-5.05%)
Oct 20, 2022	2306	2350	2100	2100	319	-120.00(-5.41%)
Oct 19, 2022	2962	3090	2030	2220	1,492	-720.00(-24.49%)
Oct 18, 2022	2830	3148	2780	2940	496	+40.00(+1.38%)
Oct 17, 2022	2998	3000	2720	2900	49	+52.00(+1.83%)
Oct 14, 2022	3008	3100	2848	2848	28	-232.00(-7.53%)
Oct 13, 2022	3204	3204	3000	3080	86	-276.00(-8.22%)
Oct 12, 2022	3600	3600	3200	3356	49	-414.00(-10.98%)
Oct 11, 2022	4420	4580	3602	3770	53	-210.00(-5.28%)
Oct 10, 2022	5600	5600	3862	3980	17	-680.00(-14.59%)
Oct 07, 2022	5000	5460	4608	4660	8	-240.00(-4.90%)
Oct 06, 2022	5304	5400	4756	4900	11	-450.00(-8.41%)
Oct 05, 2022	5800	5952	5202	5350	6	-216.00(-3.88%)
Oct 04, 2022	6198	6400	5554	5566	33	-434.00(-7.23%)
Oct 03, 2022	6220	6720	5922	6000	9	-400.00(-6.25%)
Sep 30, 2022	6254	7180	6220	6400	2	-200.00(-3.03%)
Sep 29, 2022	6800	7278	6202	6600	2	-228.00(-3.34%)
Sep 28, 2022	6240	7198	6098	6828	2	+588.00(+9.42%)
Sep 27, 2022	6996	6998	6104	6240	6	-420.00(-6.31%)
Sep 26, 2022	7898	7898	6600	6660	9	-1340.00(-16.75%)
Sep 23, 2022	8132	8178	7904	8000	0	-292.00(-3.52%)
Sep 22, 2022	8000	8394	7900	8292	1	+282.00(+3.52%)
Sep 21, 2022	8148	8600	7822	8010	8	-138.00(-1.69%)
Sep 20, 2022	8400	8698	8002	8148	2	-44.00(-0.54%)
Sep 19, 2022	8600	8800	8000	8192	1	-602.00(-6.85%)
Sep 16, 2022	8200	8800	7962	8794	2	+34.00(+0.39%)
Sep 15, 2022	8200	8800	8200	8760	1	+780.00(+9.77%)
Sep 14, 2022	8800	8800	7980	7980	2	-590.00(-6.88%)
Sep 13, 2022	8000	8798	8052	8570	1	+336.00(+4.08%)
Sep 12, 2022	8200	8606	8200	8234	1	-68.00(-0.82%)
Sep 09, 2022	8200	8800	8200	8302	1	+102.00(+1.24%)
Sep 08, 2022	8000	8800	7822	8200	9	+138.00(+1.71%)
Sep 07, 2022	8000	8158	7816	8062	2	+260.00(+3.33%)
Sep 06, 2022	7800	8188	7800	7802	2	-198.00(-2.48%)
Sep 02, 2022	8000	8442	7910	8000	6	+4.00(+0.05%)
Sep 01, 2022	8600	9200	7704	7996	20	-1204.00(-13.09%)
Aug 31, 2022	9802	9802	8648	9200	10	-480.00(-4.96%)
Aug 30, 2022	9802	10600	9312	9680	14	-50.00(-0.51%)
Aug 29, 2022	9800	9920	9726	9730	0	-62.00(-0.63%)
Aug 26, 2022	9704	10000	9606	9792	1	-208.00(-2.08%)
Aug 25, 2022	9800	10000	9800	10000	0	+194.00(+1.98%)
Aug 24, 2022	9888	10190	9800	9806	0	-192.00(-1.92%)
Aug 23, 2022	10200	10398	9400	9998	8	-576.00(-5.45%)
Aug 22, 2022	10710	10710	10202	10574	0	-136.00(-1.27%)
Aug 19, 2022	11004	11018	10200	10710	2	-292.00(-2.65%)
Aug 18, 2022	11600	11546	11000	11002	0	-6.00(-0.05%)
Aug 17, 2022	11478	11478	11000	11008	1	+8.00(+0.07%)
Aug 16, 2022	11448	11448	10802	11000	1	-202.00(-1.80%)
Aug 15, 2022	11200	11560	10800	11202	3	+2.00(+0.02%)
Aug 12, 2022	10100	11252	10000	11200	4	+958.00(+9.35%)
Aug 11, 2022	11200	11296	10240	10242	7	-1210.00(-10.57%)
Aug 10, 2022	11000	11598	10610	11452	9	+52.00(+0.46%)
Aug 09, 2022	10500	11600	10410	11400	7	+992.00(+9.53%)
Aug 08, 2022	10746	11120	10000	10408	2	-192.00(-1.81%)
Aug 05, 2022	9870	11004	9870	10600	4	+402.00(+3.94%)
Aug 04, 2022	10400	10430	9806	10198	2	-4.00(-0.04%)
Aug 03, 2022	10000	10380	9460	10202	5	+402.00(+4.10%)
Aug 02, 2022	9800	10200	9640	9800	3	+2.00(+0.02%)
Aug 01, 2022	10600	10678	9600	9798	3	+250.00(+2.62%)
Jul 29, 2022	9540	9800	9402	9548	2	-252.00(-2.57%)
Jul 28, 2022	9800	10200	9640	9800	2	+160.00(+1.66%)
Jul 27, 2022	9522	10298	9522	9640	4	+118.00(+1.24%)
Jul 26, 2022	9600	10320	9400	9522	0	-78.00(-0.81%)
Jul 25, 2022	9314	10360	9314	9600	1	-70.00(-0.72%)
Jul 22, 2022	9400	10400	9200	9670	6	+70.00(+0.73%)
Jul 21, 2022	9452	10000	9034	9600	2	+598.00(+6.64%)
Jul 20, 2022	9408	9800	8812	9002	5	-408.00(-4.34%)
Jul 19, 2022	8608	10000	8608	9410	3	+408.00(+4.53%)
Jul 18, 2022	9200	9360	8600	9002	3	-100.00(-1.10%)
Jul 15, 2022	9000	9438	8800	9102	2	+82.00(+0.91%)
Jul 14, 2022	9020	9400	9020	9020	6	+6.00(+0.07%)
Jul 13, 2022	9014	9478	9014	9014	2	-190.00(-2.06%)
Jul 12, 2022	9000	9600	9000	9204	2	-96.00(-1.03%)
Jul 11, 2022	9400	9600	9000	9300	3	+260.00(+2.88%)
Jul 08, 2022	9998	9998	9000	9040	7	+174.00(+1.96%)
Jul 07, 2022	7800	10800	7600	8866	31	+1056.00(+13.52%)
Jul 06, 2022	9200	14160	7528	7810	103	-398.00(-4.85%)
Jul 05, 2022	8152	8500	8052	8208	0	-194.00(-2.31%)