SINT - Sintx Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20200.35200.64000.32500.42700.42706,507,400
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
Mar 13, 20200.58000.59000.38000.38000.38003,308,900
Mar 12, 20200.39000.48000.36100.47000.47005,215,700
Mar 11, 20200.46900.46900.40000.41400.4140363,700
Mar 10, 20200.50000.50000.39000.43000.4300515,800
Mar 09, 20200.48500.48500.41700.42500.4250668,700
Mar 06, 20200.56000.60000.50100.50100.5010938,400
Mar 05, 20200.61300.61500.55000.57800.57801,335,500
Mar 04, 20200.81000.82000.63300.64800.64806,573,500
Mar 03, 20200.59900.70800.58600.65000.65001,265,400
Mar 02, 20200.63000.63000.57000.59000.5900330,000
Feb 28, 20200.54000.68000.54000.60600.60601,061,400
Feb 27, 20200.59000.60000.53000.57000.5700849,800
Feb 26, 20200.63800.64800.60000.60000.6000413,800
Feb 25, 20200.68000.68000.60000.61600.6160488,600
Feb 24, 20200.66000.67000.62100.65000.6500478,200
Feb 21, 20200.71000.72000.66000.68000.6800439,500
Feb 20, 20200.75000.76300.70000.71100.7110439,400
Feb 19, 20200.75800.75800.70100.73500.7350478,900
Feb 18, 20200.72000.75000.68000.74300.7430847,600
Feb 14, 20200.82000.82000.72000.73000.73001,498,200
Feb 13, 20200.87000.87000.76100.77500.7750833,500
Feb 12, 20200.90000.99000.82800.84200.84201,372,500
Feb 11, 20200.86000.87000.80100.83000.8300739,700
Feb 10, 20200.92400.92400.81500.84000.8400821,500
Feb 07, 20200.95001.06000.88000.91700.91703,994,300
Feb 06, 20201.57001.66501.26001.29001.29001,775,000
Feb 05, 20201.60001.64001.56001.57601.5760306,000
Feb 04, 20201.81001.93001.63001.67001.6700636,000
Feb 03, 20201.80001.90001.74001.86001.8600471,500
Jan 31, 20202.10002.10001.67001.84001.84001,566,100
Jan 30, 20202.45003.24002.02002.06002.060016,263,700
Jan 29, 20201.33001.70001.31501.46001.4600956,900
Jan 28, 20201.51002.08001.50001.80001.80002,269,300
Jan 27, 20201.59001.68001.42001.51001.5100200,400
Jan 24, 20201.79001.84001.65001.68501.6850175,200
Jan 23, 20201.80001.82001.68301.78001.7800243,700
Jan 22, 20201.66001.80001.63001.75001.7500329,700
Jan 21, 20201.69001.69001.59001.65901.659023,100
Jan 17, 20201.63001.70001.57001.57001.570061,700
Jan 16, 20201.62001.69401.62001.65001.650053,600
Jan 15, 20201.73001.73001.62001.70001.700072,000
Jan 14, 20201.64201.73001.60001.73001.7300104,000
Jan 13, 20201.68001.69001.62001.64001.640046,300
Jan 10, 20201.67001.77001.64001.65001.650063,300
Jan 09, 20201.85001.85001.71001.73001.730083,800
Jan 08, 20201.67001.90001.62001.81001.8100374,600
Jan 07, 20201.51001.71001.51001.68001.6800136,400
Jan 06, 20201.48001.55001.45001.52001.520051,900
Jan 03, 20201.46001.64001.44001.51001.5100108,600
Jan 02, 20201.48001.49001.43001.46001.460060,300
Dec 31, 20191.56001.56001.45001.49001.490076,800
Dec 30, 20191.52001.54501.42001.50001.500098,200
Dec 27, 20191.49001.51001.43001.46001.460068,500
Dec 26, 20191.45001.58001.39601.47701.4770296,400
Dec 24, 20191.45001.46501.38001.42001.420054,600
Dec 23, 20191.45001.49001.45001.45001.450029,800
Dec 20, 20191.49501.49501.45001.46001.460023,600
Dec 19, 20191.50001.55001.46001.48001.480044,300
Dec 18, 20191.59001.59801.48001.52001.5200103,300
Dec 17, 20191.57001.62001.55001.55301.5530125,300
Dec 16, 20191.71001.71001.56001.59001.590088,100
Dec 13, 20191.59001.70001.55001.68001.6800207,000
Dec 12, 20191.55001.62001.54001.57001.570052,900
Dec 11, 20191.58001.61001.55001.60001.600075,300
Dec 10, 20191.64001.64001.51001.61001.610052,100
Dec 09, 20191.55001.64001.51001.60001.6000117,500
Dec 06, 20191.58001.58001.50001.52001.520040,600
Dec 05, 20191.62001.62001.52001.60001.600052,400
Dec 04, 20191.51001.61001.45001.58001.5800164,600
Dec 03, 20191.48001.49001.45501.47001.470028,700
Dec 02, 20191.51001.54901.48001.49001.490026,300
Nov 29, 20191.51001.56001.50001.53001.530023,900
Nov 27, 20191.60001.60001.49001.55001.550042,700
Nov 26, 20191.56001.60601.52001.58001.580016,000
Nov 25, 20191.45001.64001.45001.55001.5500133,500
Nov 22, 20191.51001.51001.45001.47001.470030,600
Nov 21, 20191.52001.56001.40001.52001.5200107,800
Nov 20, 20191.65001.69001.55001.57001.570092,400
Nov 19, 20191.76701.79001.61001.73001.7300150,300
Nov 18, 20191.80001.81401.72001.75001.750053,500
Nov 15, 20191.90001.92001.80001.81001.810089,500
Nov 14, 20192.05002.05001.86301.95001.950090,600
Nov 13, 20192.09002.09001.84201.94001.9400528,100
Nov 12, 20191.85001.86001.82001.84001.840031,800
Nov 11, 20191.85001.86001.80001.86001.860025,200
Nov 08, 20191.84001.90001.82001.87001.870027,300
Nov 07, 20191.87001.90001.75001.85001.850088,800
Nov 06, 20191.96001.96001.81001.87001.870076,600
Nov 05, 20192.05002.05001.90001.92001.920047,400
Nov 04, 20191.85002.10001.81002.00002.0000173,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...