Skip to main content

Sintx Technologies Inc (NQ: SINT )

5.900 +0.140 (+2.43%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.840 6.180 5.410 5.760 181,560 -0.30(-4.95%)
Jun 17, 2024 4.870 6.700 4.800 6.060 753,883 +1.23(+25.47%)
Jun 14, 2024 4.640 5.085 4.630 4.830 78,701 +0.10(+2.11%)
Jun 13, 2024 4.620 4.977 4.400 4.730 98,497 -0.03(-0.63%)
Jun 12, 2024 4.630 5.284 4.630 4.760 167,016 +0.16(+3.48%)
Jun 11, 2024 4.610 4.846 4.250 4.600 109,623 +0.05(+1.10%)
Jun 10, 2024 5.040 5.192 4.500 4.550 156,627 -0.60(-11.65%)
Jun 07, 2024 5.820 5.918 5.050 5.150 102,379 -0.72(-12.27%)
Jun 06, 2024 6.730 6.840 5.830 5.870 102,726 -0.75(-11.33%)
Jun 05, 2024 6.880 7.180 6.550 6.620 176,883 -0.40(-5.70%)
Jun 04, 2024 6.550 7.790 6.550 7.020 292,654 +0.51(+7.83%)
Jun 03, 2024 7.200 7.230 6.510 6.510 152,489 -0.74(-10.21%)
May 31, 2024 7.700 7.880 7.100 7.250 120,000 -0.47(-6.09%)
May 30, 2024 7.890 8.190 6.610 7.720 426,842 -0.10(-1.28%)
May 29, 2024 8.310 8.844 7.620 7.820 312,754 -1.46(-15.73%)
May 28, 2024 9.240 9.740 7.350 9.280 828,937 +9.21(+13627.81%)
May 24, 2024 0.0786 0.0786 0.0660 0.0676 44,753,920 -0.01(-15.61%)
May 23, 2024 0.0926 0.1140 0.0760 0.0801 100,857,920 -0.01(-13.50%)
May 22, 2024 0.0900 0.1020 0.0790 0.0926 46,170,200 +0.00(+1.42%)
May 21, 2024 0.0960 0.1049 0.0851 0.0913 38,881,072 -0.02(-19.13%)
May 20, 2024 0.1182 0.1239 0.0942 0.1129 142,862,080 +0.03(+32.82%)
May 17, 2024 0.1402 0.1559 0.0726 0.0850 156,354,960 -0.06(-39.29%)
May 16, 2024 0.1352 0.1960 0.1100 0.1400 378,815,680 +0.01(+9.72%)
May 15, 2024 0.1333 0.2280 0.1030 0.1276 1,000,397,632 +0.07(+132.00%)
May 14, 2024 0.0384 0.0630 0.0330 0.0550 153,435,408 +0.02(+41.75%)
May 13, 2024 0.0405 0.0417 0.0367 0.0388 14,553,488 -0.00(-2.76%)
May 10, 2024 0.0455 0.0463 0.0370 0.0399 21,156,032 -0.00(-8.70%)
May 09, 2024 0.0450 0.0455 0.0425 0.0437 10,599,692 -0.00(-1.58%)
May 08, 2024 0.0448 0.0477 0.0428 0.0444 11,706,219 -0.00(-0.67%)
May 07, 2024 0.0407 0.0460 0.0406 0.0447 11,777,709 +0.00(+6.43%)
May 06, 2024 0.0460 0.0470 0.0407 0.0420 10,804,030 -0.00(-10.45%)
May 03, 2024 0.0476 0.0478 0.0440 0.0469 10,516,935 -0.00(-0.42%)
May 02, 2024 0.0480 0.0499 0.0400 0.0471 17,219,938 +0.00(+0.86%)
May 01, 2024 0.0444 0.0470 0.0400 0.0467 20,328,752 +0.00(+2.86%)
Apr 30, 2024 0.0502 0.0515 0.0450 0.0454 30,284,594 -0.01(-16.70%)
Apr 29, 2024 0.0498 0.0600 0.0460 0.0545 173,583,984 +0.01(+34.90%)
Apr 26, 2024 0.0400 0.0420 0.0350 0.0404 24,576,096 +0.00(+10.38%)
Apr 25, 2024 0.0377 0.0378 0.0360 0.0366 16,109,707 -0.00(-5.43%)
Apr 24, 2024 0.0389 0.0432 0.0376 0.0387 45,545,544 +0.00(+8.10%)
Apr 23, 2024 0.0350 0.0396 0.0340 0.0358 34,716,092 -0.00(-5.79%)
Apr 22, 2024 0.0400 0.0420 0.0370 0.0380 44,579,752 -0.00(-9.09%)
Apr 19, 2024 0.0400 0.0466 0.0340 0.0418 109,938,432 +0.00(+4.50%)
Apr 18, 2024 0.0600 0.0683 0.0382 0.0400 437,376,800 +0.00(+7.24%)
Apr 17, 2024 0.0250 0.0468 0.0233 0.0373 487,806,720 +0.01(+62.88%)
Apr 16, 2024 0.0220 0.0240 0.0207 0.0229 20,382,672 +0.00(+4.57%)
Apr 15, 2024 0.0238 0.0238 0.0206 0.0219 22,397,734 -0.00(-7.59%)
Apr 12, 2024 0.0249 0.0249 0.0232 0.0237 23,713,492 -0.00(-4.82%)
Apr 11, 2024 0.0250 0.0250 0.0240 0.0249 13,752,443 +0.00(+0.40%)
Apr 10, 2024 0.0240 0.0250 0.0230 0.0248 18,242,468 -0.00(-2.75%)
Apr 09, 2024 0.0248 0.0265 0.0237 0.0255 25,406,320 +0.00(+2.82%)
Apr 08, 2024 0.0245 0.0259 0.0230 0.0248 24,821,704 +0.00(+1.22%)
Apr 05, 2024 0.0247 0.0249 0.0223 0.0245 29,964,298 -0.00(-2.39%)
Apr 04, 2024 0.0260 0.0276 0.0240 0.0251 60,373,244 +0.00(+9.13%)
Apr 03, 2024 0.0222 0.0245 0.0217 0.0230 86,278,016 -0.02(-43.77%)
Apr 02, 2024 0.0383 0.0422 0.0335 0.0409 11,405,018 +0.00(+5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.