-
5 DAY PERFORMANCE
+46.08% -
1 MONTH PERFORMANCE
-2.46% -
3 MONTH PERFORMANCE
-28.76% -
6 MONTH PERFORMANCE
-81.35% -
YEAR-TO-DATE PERFORMANCE
-95.84% -
1 YEAR PERFORMANCE
-96.36%
Sintx Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.64 | $3.18 (20.45%) | $3.28 | $2.47 | 51.79 M | $2.85 M |
| 11/15/2024 | $2.16 | $2.04 (-5.56%) | $2.17 | $2.01 | 54,924 | $1.83 M |
| 11/14/2024 | $2.17 | $2.19 (0.92%) | $2.22 | $2.11 | 37,559 | $1.96 M |
| 11/13/2024 | $2.37 | $2.17 (-8.44%) | $2.41 | $2.11 | 77,209 | $1.94 M |
| 11/12/2024 | $2.71 | $2.37 (-12.55%) | $2.71 | $2.35 | 95,408 | $2.12 M |
| 11/11/2024 | $2.90 | $2.69 (-7.24%) | $2.91 | $2.64 | 61,982 | $2.41 M |
| 11/08/2024 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.83 | 34,600 | $2.59 M |
| 11/07/2024 | $2.83 | $2.90 (2.47%) | $3.06 | $2.83 | 41,980 | $2.60 M |
| 11/06/2024 | $3.04 | $2.83 (-6.91%) | $3.12 | $2.77 | 32,000 | $2.54 M |
| 11/05/2024 | $2.94 | $2.90 (-1.36%) | $2.95 | $2.86 | 25,229 | $2.60 M |
| 11/04/2024 | $3.12 | $2.93 (-6.09%) | $3.25 | $2.93 | 40,714 | $2.63 M |
| 11/01/2024 | $3.09 | $3.12 (0.97%) | $3.13 | $3.05 | 26,438 | $2.80 M |
| 10/31/2024 | $3.12 | $3.14 (0.64%) | $3.23 | $3.04 | 15,701 | $2.81 M |
| 10/30/2024 | $3.17 | $3.12 (-1.58%) | $3.31 | $3.10 | 44,149 | $2.80 M |
| 10/29/2024 | $3.27 | $3.21 (-1.83%) | $3.30 | $2.99 | 37,829 | $2.88 M |
| 10/28/2024 | $3.21 | $3.26 (1.56%) | $3.30 | $3.15 | 21,053 | $2.92 M |
| 10/25/2024 | $3.23 | $3.21 (-0.62%) | $3.23 | $3.15 | 11,133 | $2.88 M |
| 10/24/2024 | $3.31 | $3.18 (-3.93%) | $3.38 | $3.12 | 27,366 | $2.85 M |
| 10/23/2024 | $3.25 | $3.36 (3.38%) | $3.52 | $3.25 | 111,231 | $3.01 M |
| 10/22/2024 | $3.21 | $3.22 (0.31%) | $3.32 | $3.20 | 25,423 | $2.89 M |
| 10/21/2024 | $3.25 | $3.27 (0.62%) | $3.45 | $3.14 | 154,348 | $2.93 M |
| 10/18/2024 | $2.96 | $3.25 (9.8%) | $3.57 | $2.93 | 148,300 | $2.91 M |
| 10/17/2024 | $2.99 | $2.91 (-2.68%) | $3.05 | $2.86 | 38,708 | $2.61 M |
| 10/16/2024 | $2.91 | $2.97 (2.06%) | $3.05 | $2.85 | 58,143 | $2.66 M |
| 10/15/2024 | $3.11 | $2.89 (-7.07%) | $3.14 | $2.80 | 71,732 | $2.59 M |
| 10/14/2024 | $3.18 | $3.11 (-2.2%) | $3.20 | $3.07 | 13,645 | $2.79 M |
| 10/11/2024 | $3.11 | $3.18 (2.25%) | $3.22 | $3.11 | 19,200 | $2.85 M |
| 10/10/2024 | $2.82 | $3.10 (9.93%) | $3.18 | $2.82 | 90,421 | $2.78 M |
| 10/09/2024 | $3.12 | $2.77 (-11.22%) | $3.13 | $2.74 | 125,983 | $2.48 M |
| 10/08/2024 | $3.13 | $3.14 (0.32%) | $3.20 | $3.11 | 33,444 | $2.81 M |
| 10/07/2024 | $3.25 | $3.15 (-3.08%) | $3.25 | $3.11 | 15,146 | $2.82 M |
| 10/04/2024 | $3.21 | $3.23 (0.62%) | $3.25 | $3.10 | 30,009 | $2.90 M |
| 10/03/2024 | $3.21 | $3.22 (0.31%) | $3.22 | $3.14 | 13,662 | $2.89 M |
| 10/02/2024 | $3.08 | $3.20 (3.9%) | $3.21 | $3.08 | 59,910 | $2.87 M |
| 10/01/2024 | $3.41 | $3.14 (-7.92%) | $3.43 | $3.10 | 35,600 | $2.81 M |
| 09/30/2024 | $3.38 | $3.26 (-3.55%) | $3.45 | $3.25 | 47,300 | $2.92 M |
| 09/27/2024 | $3.42 | $3.43 (0.29%) | $3.52 | $3.30 | 115,107 | $3.07 M |
| 09/26/2024 | $3.34 | $3.46 (3.59%) | $3.59 | $3.33 | 157,054 | $3.10 M |
| 09/25/2024 | $3.50 | $3.32 (-5.14%) | $3.52 | $3.32 | 90,218 | $2.98 M |
| 09/24/2024 | $3.53 | $3.39 (-3.97%) | $3.58 | $3.33 | 50,708 | $3.04 M |
| 09/23/2024 | $3.50 | $3.56 (1.71%) | $3.61 | $3.40 | 35,427 | $3.19 M |
| 09/20/2024 | $3.63 | $3.46 (-4.68%) | $3.66 | $3.34 | 114,234 | $3.10 M |
| 09/19/2024 | $3.74 | $3.64 (-2.67%) | $3.78 | $3.52 | 140,664 | $3.26 M |
| 09/18/2024 | $3.76 | $3.55 (-5.59%) | $3.93 | $3.49 | 106,422 | $3.18 M |
| 09/17/2024 | $3.76 | $3.75 (-0.27%) | $3.92 | $3.60 | 96,000 | $3.36 M |
| 09/16/2024 | $3.81 | $3.65 (-4.2%) | $4.38 | $3.65 | 205,505 | $3.27 M |
| 09/13/2024 | $3.45 | $4.07 (17.97%) | $4.19 | $3.45 | 510,237 | $3.65 M |
| 09/12/2024 | $3.50 | $3.47 (-0.86%) | $3.94 | $3.21 | 508,414 | $3.11 M |
| 09/11/2024 | $3.50 | $3.29 (-6%) | $3.64 | $3.07 | 552,600 | $2.95 M |
| 09/10/2024 | $4.18 | $3.68 (-11.96%) | $4.26 | $3.30 | 1.26 M | $3.30 M |
| 09/09/2024 | $5.90 | $4.36 (-26.1%) | $6.98 | $4.21 | 68.70 M | $3.91 M |
| 09/06/2024 | $2.96 | $2.82 (-4.73%) | $2.96 | $2.75 | 32,558 | $2.53 M |
| 09/05/2024 | $2.98 | $2.96 (-0.67%) | $3.19 | $2.92 | 39,657 | $2.65 M |
| 09/04/2024 | $3.28 | $2.99 (-8.84%) | $3.35 | $2.90 | 39,347 | $2.68 M |
| 09/03/2024 | $3.47 | $3.41 (-1.73%) | $3.49 | $3.33 | 18,941 | $3.06 M |
| 08/30/2024 | $3.42 | $3.49 (2.05%) | $3.65 | $3.28 | 44,415 | $3.13 M |
| 08/29/2024 | $3.35 | $3.43 (2.39%) | $3.53 | $3.23 | 42,900 | $3.07 M |
| 08/28/2024 | $4.29 | $3.42 (-20.28%) | $4.33 | $3.25 | 258,451 | $3.07 M |
| 08/27/2024 | $4.23 | $4.25 (0.47%) | $4.35 | $4.03 | 804,800 | $3.81 M |
| 08/26/2024 | $4.26 | $4.23 (-0.7%) | $4.31 | $4.10 | 25,000 | $3.79 M |
| 08/23/2024 | $4.49 | $4.31 (-4.01%) | $4.49 | $4.20 | 43,227 | $3.86 M |
| 08/22/2024 | $4.67 | $4.29 (-8.14%) | $4.79 | $4.13 | 109,800 | $3.85 M |
| 08/21/2024 | $4.78 | $4.74 (-0.84%) | $4.83 | $4.36 | 217,300 | $4.25 M |
| 08/20/2024 | $4.75 | $4.30 (-9.47%) | $4.85 | $4.14 | 71,734 | $3.85 M |
| 08/19/2024 | $4.32 | $4.75 (9.95%) | $4.86 | $4.32 | 49,528 | $4.26 M |