Sintx Technologies, Inc. (SINT) NASDAQ

3.28

-0.145(-4.24%)

Updated at June 17 11:05AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 13, 20253.023.273.273.53.02110,723
June 12, 20252.823.083.083.142.76241,387
June 11, 20252.82.892.892.992.7434,116
June 10, 20252.832.82.82.982.7639,188
June 09, 20252.812.852.852.912.845,800
June 06, 20252.792.842.842.862.7233,993
June 05, 20252.772.792.792.922.7239,259
June 04, 20252.722.812.812.882.6637,505
June 03, 20252.792.762.762.942.7474,605
June 02, 20252.762.762.762.872.6630,600
May 30, 20252.742.712.712.832.723,444
May 29, 20252.662.792.792.852.6352,503
May 28, 20252.632.72.72.782.6385,994
May 27, 20252.652.662.662.792.51109,579
May 23, 20252.792.692.692.832.53156,940
May 22, 20252.92.812.813.092.755.47M
May 21, 20253.083.043.043.142.9912,126
May 20, 20253.173.023.013.182.9444,725
May 19, 20253.153.163.163.283.0746,651
May 16, 20253.313.163.163.443.1465,146
May 15, 20253.33.343.343.393.0267,398
May 14, 20253.373.453.453.693.397,996
May 13, 20252.93.313.313.462.89171,704
May 12, 20252.552.842.842.852.5252,633
May 09, 20252.442.592.592.632.4413,232
May 08, 20252.442.532.532.62.3740,894
May 07, 20252.662.472.472.662.4267,841
May 06, 20252.632.692.652.772.6124,657
May 05, 20252.872.712.712.942.6454,600
May 02, 20252.942.772.772.942.718,989
May 01, 20253.082.692.713.082.6861,555
April 30, 20252.682.92.92.972.42141,364
April 29, 20252.422.392.392.542.3817,241
April 28, 20252.582.452.452.582.3742,031
April 25, 20252.712.582.582.712.4936,611
April 24, 20252.192.722.722.782.11233,524
April 23, 20251.82.242.242.251.79234,819
April 22, 20251.761.751.751.851.7240,771
April 21, 20251.741.781.781.811.7243,959
April 17, 20251.731.751.751.821.7246,982
April 16, 20251.761.731.731.831.7162,153
April 15, 20251.821.81.81.931.7827,195
April 14, 20251.871.851.851.911.8180,700
April 11, 20251.891.91.91.931.8513,500
April 10, 20252.11.931.932.141.8177,519
April 09, 20251.942.082.082.11.8554,439
April 08, 20252.051.951.952.051.93125,711
April 07, 202522.12.12.151.9138,460
April 04, 20252.472.062.062.632263,463
April 03, 20252.532.52.52.952.41142,100
April 02, 20252.522.592.592.642.4341,594
April 01, 20252.582.572.572.72.470,201
March 31, 20252.772.662.662.862.5544,649
March 28, 20252.922.772.772.942.7570,450
March 27, 20252.862.922.923.022.865,319
March 26, 20252.932.932.933.012.8657,615
March 25, 20252.892.982.9832.8937,902
March 24, 20252.942.892.893.172.8643,000
March 21, 20252.99333.012.8628,800
March 20, 20252.892.882.883.072.8728,676
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved