NASDAQ:SINT
SINTX Technologies Inc. Stock Price (Quote)
$0.0420
-0.0049 (-10.45%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 SINT stock ended at $0.0420. This is 10.45% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 15.48% from a day low at $0.0407 to a day high of $0.0470. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.0460 | $0.0470 | $0.0407 | $0.0420 | 10 588 484 |
| May 03, 2024 | $0.0476 | $0.0478 | $0.0440 | $0.0469 | 9 434 307 |
| May 02, 2024 | $0.0480 | $0.0499 | $0.0400 | $0.0471 | 16 537 356 |
| May 01, 2024 | $0.0444 | $0.0470 | $0.0400 | $0.0467 | 19 846 879 |
| Apr 30, 2024 | $0.0500 | $0.0515 | $0.0450 | $0.0454 | 28 911 296 |
| Apr 29, 2024 | $0.0498 | $0.0600 | $0.0471 | $0.0545 | 171 693 485 |
| Apr 26, 2024 | $0.0362 | $0.0420 | $0.0350 | $0.0404 | 24 008 385 |
| Apr 25, 2024 | $0.0377 | $0.0378 | $0.0360 | $0.0366 | 14 957 620 |
| Apr 24, 2024 | $0.0389 | $0.0432 | $0.0376 | $0.0387 | 44 454 871 |
| Apr 23, 2024 | $0.0350 | $0.0396 | $0.0340 | $0.0358 | 32 891 277 |
| Apr 22, 2024 | $0.0400 | $0.0419 | $0.0370 | $0.0380 | 42 646 056 |
| Apr 19, 2024 | $0.0400 | $0.0466 | $0.0340 | $0.0418 | 106 593 119 |
| Apr 18, 2024 | $0.0600 | $0.0683 | $0.0385 | $0.0400 | 424 423 914 |
| Apr 17, 2024 | $0.0250 | $0.0468 | $0.0233 | $0.0373 | 458 986 302 |
| Apr 16, 2024 | $0.0220 | $0.0240 | $0.0207 | $0.0229 | 19 301 650 |
| Apr 15, 2024 | $0.0238 | $0.0238 | $0.0207 | $0.0219 | 21 857 157 |
| Apr 12, 2024 | $0.0249 | $0.0249 | $0.0232 | $0.0237 | 16 476 537 |
| Apr 11, 2024 | $0.0250 | $0.0250 | $0.0240 | $0.0249 | 12 537 423 |
| Apr 10, 2024 | $0.0240 | $0.0250 | $0.0230 | $0.0248 | 17 837 917 |
| Apr 09, 2024 | $0.0248 | $0.0262 | $0.0238 | $0.0255 | 21 299 831 |
| Apr 08, 2024 | $0.0245 | $0.0259 | $0.0230 | $0.0248 | 22 922 383 |
| Apr 05, 2024 | $0.0247 | $0.0249 | $0.0223 | $0.0245 | 28 110 724 |
| Apr 04, 2024 | $0.0260 | $0.0275 | $0.0240 | $0.0251 | 59 344 718 |
| Apr 03, 2024 | $0.0222 | $0.0245 | $0.0217 | $0.0230 | 83 294 843 |
| Apr 02, 2024 | $0.0383 | $0.0422 | $0.0335 | $0.0409 | 10 642 530 |
