SINT - Sintx Technologies, Inc.
2.59
0.060 2.317%
Share volume: 13,232
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.53
0.06
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.44 | $2.44 | $2.63 | $2.63 | $2.44 | $2.44 | $2.59 | $2.59 | 13,232 | $13,232.00 |
| 05-08-2025 | $2.44 | $2.44 | $2.60 | $2.60 | $2.37 | $2.37 | $2.53 | $2.53 | 40,048 | $40,048.00 |
| 05-07-2025 | $2.66 | $2.66 | $2.81 | $2.81 | $2.42 | $2.42 | $2.50 | $2.50 | 86,142 | $86,142.00 |
| 05-06-2025 | $2.63 | $2.63 | $2.77 | $2.77 | $2.61 | $2.61 | $2.69 | $2.69 | 24,724 | $24,724.00 |
| 05-05-2025 | $2.87 | $2.87 | $2.94 | $2.94 | $2.64 | $2.64 | $2.71 | $2.71 | 54,597 | $54,597.00 |
| 05-02-2025 | $2.94 | $2.94 | $2.94 | $2.94 | $2.70 | $2.70 | $2.77 | $2.77 | 19,180 | $19,180.00 |
| 05-01-2025 | $3.08 | $3.08 | $3.08 | $3.08 | $2.67 | $2.67 | $2.69 | $2.69 | 61,600 | $61,600.00 |
| 04-30-2025 | $2.68 | $2.68 | $2.97 | $2.97 | $2.42 | $2.42 | $2.90 | $2.90 | 142,396 | $142,396.00 |
| 04-29-2025 | $2.42 | $2.42 | $2.54 | $2.54 | $2.38 | $2.38 | $2.39 | $2.39 | 17,241 | $17,241.00 |
| 04-28-2025 | $2.58 | $2.58 | $2.58 | $2.58 | $2.37 | $2.37 | $2.45 | $2.45 | 42,031 | $42,031.00 |
