U.S. markets close in 3 hours 53 minutes

Sintx Technologies, Inc. (SINT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5150-0.7450 (-22.85%)
As of 12:07PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20202.47002.65002.43002.51502.515012,274,254
Aug 04, 20202.70003.30002.44003.26003.260058,867,700
Aug 03, 20202.12002.27002.05002.13002.13003,909,700
Jul 31, 20202.10002.13002.04002.06002.06001,488,300
Jul 30, 20202.11702.22302.03002.13002.13003,744,000
Jul 29, 20202.03002.17001.88002.15002.15005,139,800
Jul 28, 20202.14002.15002.06002.07002.07002,279,000
Jul 27, 20202.32002.33002.05002.16002.16004,029,200
Jul 24, 20202.25702.52002.17002.28002.28005,939,300
Jul 23, 20202.11002.50002.03002.34002.340022,439,700
Jul 22, 20202.12002.24002.03002.12002.12003,394,900
Jul 21, 20202.30002.31002.12002.17002.17004,961,900
Jul 20, 20202.14002.40002.10002.32002.32006,804,500
Jul 17, 20202.18002.25002.01002.20002.200014,651,100
Jul 16, 20201.90002.39001.82002.27002.270016,403,000
Jul 15, 20202.04002.04001.90001.90001.90002,810,400
Jul 14, 20202.03402.11001.90001.96001.96004,584,100
Jul 13, 20201.82002.07001.70002.01002.01009,778,200
Jul 10, 20201.76001.84001.74001.81001.81001,944,000
Jul 09, 20201.81001.83001.72001.78501.78502,765,400
Jul 08, 20201.90001.91001.77001.81001.81004,305,100
Jul 07, 20201.87001.97001.79001.92001.92005,345,300
Jul 06, 20201.69001.90001.55001.82001.82007,345,900
Jul 02, 20201.68001.68001.55001.67001.67003,672,700
Jul 01, 20201.85001.88001.71001.77001.77002,796,200
Jun 30, 20201.88001.95001.70001.90001.90005,411,300
Jun 29, 20202.03902.06001.85001.89001.89004,660,700
Jun 26, 20202.00002.21001.91002.04002.040014,016,600
Jun 25, 20202.03002.29001.80002.28002.280023,340,500
Jun 24, 20201.60002.57001.53002.10002.1000134,763,900
Jun 23, 20201.57001.58001.31001.42001.420019,896,900
Jun 22, 20202.75003.13001.87002.01002.0100142,585,200
Jun 19, 20200.76200.82000.75000.77300.7730867,200
Jun 18, 20200.78600.78800.73900.75500.7550336,100
Jun 17, 20200.80000.81000.73100.78000.7800488,200
Jun 16, 20200.81400.84500.75600.78900.7890404,600
Jun 15, 20200.77000.80500.73000.80500.8050391,300
Jun 12, 20200.77300.82000.72100.75900.7590544,900
Jun 11, 20200.79000.82800.75000.78000.7800856,200
Jun 10, 20200.87000.87000.80000.83600.8360689,900
Jun 09, 20200.80000.90000.75200.86000.86001,675,000
Jun 08, 20200.77000.82000.73100.80000.80001,137,600
Jun 05, 20200.73500.76000.71500.75000.7500499,000
Jun 04, 20200.74400.77000.66000.73000.7300528,600
Jun 03, 20200.73000.75000.65000.72000.7200849,500
Jun 02, 20200.69000.78200.69000.73600.73601,954,600
Jun 01, 20200.66500.72500.66000.70000.7000953,600
May 29, 20200.70000.70900.67000.69000.6900719,300
May 28, 20200.72500.75000.68100.71700.71702,325,700
May 27, 20200.66500.88000.64200.83300.833013,101,000
May 26, 20200.67500.68000.66000.66400.6640469,000
May 22, 20200.68800.70000.66200.68000.6800322,100
May 21, 20200.67600.70500.66100.69700.6970543,300
May 20, 20200.70000.71000.67000.67600.6760820,600
May 19, 20200.67500.81000.65000.70000.70004,290,600
May 18, 20200.69100.72000.66000.69500.69501,039,000
May 15, 20200.68000.73000.67000.69000.6900862,600
May 14, 20200.79000.82000.66000.73600.73601,535,500
May 13, 20200.74000.76400.60000.74000.74002,081,900
May 12, 20200.72000.78000.69000.72400.72401,019,800
May 11, 20200.70000.73000.66000.71900.7190799,400
May 08, 20200.69000.71600.65000.68000.6800738,100
May 07, 20200.70900.73000.67000.71300.71301,189,100
May 06, 20200.64000.75000.60100.68000.68007,284,200
May 05, 20200.65000.67000.61200.63400.63401,048,900
May 04, 20200.63000.70000.59000.63000.63003,127,700
May 01, 20200.54500.68000.51000.57800.57803,398,000
Apr 30, 20200.53100.59000.51500.54500.54501,057,800
Apr 29, 20200.50200.55000.50200.54300.5430628,400
Apr 28, 20200.49500.52000.46000.51500.5150323,300
Apr 27, 20200.52000.52000.49000.51000.5100298,100
Apr 24, 20200.46000.56000.45200.51800.5180939,800
Apr 23, 20200.44500.48000.44000.47900.4790333,500
Apr 22, 20200.47400.47600.43000.44100.4410485,400
Apr 21, 20200.49700.50000.45000.46900.4690651,400
Apr 20, 20200.46500.54000.45000.49000.49001,957,600
Apr 17, 20200.45800.46900.42000.46800.4680741,900
Apr 16, 20200.45000.47000.42000.45900.4590480,600
Apr 15, 20200.45000.52000.42300.45000.45001,143,300
Apr 14, 20200.42100.47900.39600.46500.46502,818,700
Apr 13, 20200.39100.46000.38000.41200.41202,461,800
Apr 09, 20200.38900.40500.36000.38000.3800359,700
Apr 08, 20200.36000.38000.35100.38000.3800231,200
Apr 07, 20200.37000.38300.34100.35900.3590442,600
Apr 06, 20200.35100.40500.35000.38000.38001,326,800
Apr 03, 20200.38400.38400.34000.35900.3590627,300
Apr 02, 20200.45000.51000.35000.36400.36402,429,500
Apr 01, 20200.39000.48000.38300.44900.44901,047,600
Mar 31, 20200.42600.44000.36000.40100.40101,010,500
Mar 30, 20200.43100.50000.38300.44900.44901,677,600
Mar 27, 20200.35200.64000.32500.42700.42706,517,300
Mar 26, 20200.33200.36000.32000.34600.3460607,800
Mar 25, 20200.33000.36000.32400.32500.32501,456,900
Mar 24, 20200.35000.35000.31000.32400.3240954,000
Mar 23, 20200.37000.41000.32500.34000.34002,122,200
Mar 20, 20200.40000.44000.33000.35100.35102,814,700
Mar 19, 20200.28000.35000.28000.33200.33201,560,600
Mar 18, 20200.33000.33000.28400.29200.2920543,500
Mar 17, 20200.36000.36000.31300.32300.3230819,300
Mar 16, 20200.36800.36800.32000.35000.3500607,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...