Sintx Technologies Inc. (SINT)
3.04
-0.27 (-8.16%)
At close: Mar 03, 2025, 3:59 PM
3.23
6.25%
After-hours: Mar 03, 2025, 04:12 PM EST
SINT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.31 | 3.42 | 2.85 | 2.90 | -0.41 | -12.39% | 290,402 |
| Feb 28, 2025 | 4.00 | 4.17 | 3.22 | 3.31 | -0.79 | -19.27% | 164,200 |
| Feb 27, 2025 | 4.15 | 4.69 | 4.05 | 4.10 | -0.28 | -6.39% | 168,000 |
| Feb 26, 2025 | 4.50 | 4.50 | 4.10 | 4.38 | -1.07 | -19.63% | 341,351 |
| Feb 25, 2025 | 5.68 | 5.80 | 5.00 | 5.45 | -0.08 | -1.45% | 315,439 |
| Feb 24, 2025 | 4.82 | 5.90 | 4.70 | 5.53 | 0.22 | 4.14% | 527,546 |
| Feb 21, 2025 | 5.10 | 7.36 | 4.80 | 5.31 | 0.51 | 10.62% | 5,528,000 |
| Feb 20, 2025 | 4.67 | 4.95 | 3.98 | 4.80 | -0.02 | -0.41% | 1,037,620 |
| Feb 19, 2025 | 5.28 | 6.11 | 4.25 | 4.82 | 2.00 | 70.92% | 70,970,300 |
| Feb 18, 2025 | 2.95 | 2.99 | 2.75 | 2.82 | -0.13 | -4.41% | 22,400 |
| Feb 14, 2025 | 2.97 | 2.99 | 2.85 | 2.95 | -0.02 | -0.67% | 19,508 |
| Feb 13, 2025 | 2.93 | 3.00 | 2.89 | 2.97 | -0.04 | -1.33% | 10,328 |
| Feb 12, 2025 | 2.94 | 3.02 | 2.88 | 3.01 | -0.02 | -0.66% | 18,513 |
| Feb 11, 2025 | 3.06 | 3.15 | 2.95 | 3.03 | -0.03 | -0.98% | 13,521 |
| Feb 10, 2025 | 3.12 | 3.23 | 3.00 | 3.06 | -0.18 | -5.56% | 24,700 |
| Feb 7, 2025 | 3.23 | 3.26 | 3.08 | 3.24 | 0.00 | 0.00% | 10,838 |
| Feb 6, 2025 | 3.13 | 3.24 | 3.13 | 3.24 | 0.11 | 3.51% | 8,400 |
| Feb 5, 2025 | 3.01 | 3.13 | 2.99 | 3.13 | 0.03 | 0.97% | 6,864 |
| Feb 4, 2025 | 3.03 | 3.16 | 2.96 | 3.10 | 0.02 | 0.65% | 11,700 |
| Feb 3, 2025 | 3.02 | 3.09 | 2.95 | 3.08 | 0.04 | 1.32% | 13,215 |
| Jan 31, 2025 | 3.10 | 3.12 | 2.96 | 3.04 | 0.00 | 0.00% | 17,131 |
| Jan 30, 2025 | 3.05 | 3.19 | 2.92 | 3.04 | -0.01 | -0.33% | 13,200 |
| Jan 29, 2025 | 3.07 | 3.26 | 3.05 | 3.05 | -0.06 | -1.93% | 14,700 |
| Jan 28, 2025 | 3.11 | 3.12 | 3.00 | 3.11 | 0.00 | 0.00% | 20,201 |
| Jan 27, 2025 | 3.11 | 3.24 | 3.01 | 3.11 | -0.10 | -3.12% | 21,000 |
| Jan 24, 2025 | 3.21 | 3.41 | 3.16 | 3.21 | 0.00 | 0.00% | 46,809 |
| Jan 23, 2025 | 3.26 | 3.37 | 3.13 | 3.21 | 0.00 | 0.00% | 21,422 |
| Jan 22, 2025 | 3.19 | 3.30 | 3.08 | 3.21 | 0.01 | 0.31% | 29,518 |
| Jan 21, 2025 | 3.28 | 3.39 | 3.09 | 3.20 | 0.02 | 0.63% | 18,959 |
| Jan 17, 2025 | 3.23 | 3.46 | 3.12 | 3.18 | -0.05 | -1.55% | 8,357 |
| Jan 16, 2025 | 3.36 | 3.37 | 3.20 | 3.23 | -0.11 | -3.29% | 18,600 |
| Jan 15, 2025 | 3.17 | 3.35 | 3.10 | 3.34 | 0.13 | 4.05% | 12,500 |
| Jan 14, 2025 | 3.31 | 3.32 | 3.19 | 3.21 | -0.15 | -4.46% | 17,812 |
| Jan 13, 2025 | 3.30 | 3.41 | 3.27 | 3.36 | -0.03 | -0.88% | 47,900 |
| Jan 10, 2025 | 3.53 | 3.53 | 3.33 | 3.39 | -0.17 | -4.78% | 40,427 |
| Jan 8, 2025 | 3.79 | 3.79 | 3.45 | 3.56 | -0.29 | -7.53% | 29,604 |
| Jan 7, 2025 | 3.86 | 3.94 | 3.77 | 3.85 | 0.08 | 2.12% | 16,214 |
| Jan 6, 2025 | 3.77 | 3.93 | 3.68 | 3.77 | 0.08 | 2.17% | 57,011 |
| Jan 3, 2025 | 3.77 | 3.83 | 3.61 | 3.69 | 0.04 | 1.10% | 176,585 |
| Jan 2, 2025 | 3.59 | 3.79 | 3.41 | 3.65 | 0.15 | 4.29% | 67,737 |
| Dec 31, 2024 | 3.66 | 3.66 | 3.45 | 3.50 | -0.08 | -2.23% | 23,232 |
| Dec 30, 2024 | 3.72 | 3.96 | 3.38 | 3.58 | -0.20 | -5.29% | 98,775 |
| Dec 27, 2024 | 4.10 | 4.10 | 3.53 | 3.78 | -0.28 | -6.90% | 118,588 |
| Dec 26, 2024 | 3.70 | 4.06 | 3.70 | 4.06 | 0.36 | 9.73% | 65,156 |
| Dec 24, 2024 | 3.89 | 3.89 | 3.69 | 3.70 | -0.06 | -1.60% | 26,912 |
| Dec 23, 2024 | 3.41 | 3.86 | 3.40 | 3.76 | 0.24 | 6.82% | 96,718 |
| Dec 20, 2024 | 3.43 | 3.87 | 3.36 | 3.52 | -0.14 | -3.83% | 160,800 |
| Dec 19, 2024 | 3.89 | 4.04 | 3.28 | 3.66 | -0.23 | -5.91% | 196,120 |
| Dec 18, 2024 | 3.36 | 4.47 | 3.30 | 3.89 | 0.82 | 26.71% | 1,847,400 |
| Dec 17, 2024 | 3.01 | 3.18 | 2.83 | 3.07 | 0.04 | 1.32% | 897,400 |