SINTX Technologies Inc (SINT) Historical Stock Data
0.05 ↓0.00 (-0.42%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SINT is up 1.02% a day on average. There have been 15 days where SINTX Technologies Inc closed green and 15 days where SINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.05 | 0.05 | ↓$0.00 (-1.47%) | 0.04 | 0.05 | 10.17M |
| 2024-05-02 | 0.05 | 0.05 | ↓$0.00 (-1.88%) | 0.04 | 0.05 | 17.23M |
| 2024-05-01 | 0.04 | 0.05 | ↑$0.00 (5.18%) | 0.04 | 0.05 | 20.34M |
| 2024-04-30 | 0.05 | 0.05 | ↓$0.00 (-9.56%) | 0.05 | 0.05 | 30.30M |
| 2024-04-29 | 0.05 | 0.05 | ↑$0.00 (9.44%) | 0.05 | 0.06 | 173.63M |
| 2024-04-26 | 0.04 | 0.04 | ↑$0.00 (11.60%) | 0.04 | 0.04 | 24.41M |
| 2024-04-25 | 0.04 | 0.04 | ↓$0.00 (-2.92%) | 0.04 | 0.04 | 16.13M |
| 2024-04-24 | 0.04 | 0.04 | ↓$0.00 (-0.51%) | 0.04 | 0.04 | 45.57M |
| 2024-04-23 | 0.04 | 0.04 | ↑$0.00 (2.29%) | 0.03 | 0.04 | 34.73M |
| 2024-04-22 | 0.04 | 0.04 | ↓$0.00 (-5.00%) | 0.04 | 0.04 | 44.62M |
| 2024-04-19 | 0.04 | 0.04 | ↑$0.00 (4.50%) | 0.03 | 0.05 | 109.25M |
| 2024-04-18 | 0.06 | 0.04 | ↓$0.02 (-33.33%) | 0.04 | 0.07 | 437.47M |
| 2024-04-17 | 0.03 | 0.04 | ↑$0.01 (49.20%) | 0.02 | 0.05 | 488.14M |
| 2024-04-16 | 0.02 | 0.02 | ↑$0.00 (4.09%) | 0.02 | 0.02 | 20.39M |
| 2024-04-15 | 0.02 | 0.02 | ↓$0.00 (-7.98%) | 0.02 | 0.02 | 22.40M |
| 2024-04-12 | 0.02 | 0.02 | ↓$0.00 (-4.82%) | 0.02 | 0.02 | 22.64M |
| 2024-04-11 | 0.03 | 0.02 | ↓$0.00 (-0.40%) | 0.02 | 0.03 | 13.76M |
| 2024-04-10 | 0.02 | 0.02 | ↑$0.00 (3.33%) | 0.02 | 0.03 | 18.27M |
| 2024-04-09 | 0.02 | 0.03 | ↑$0.00 (2.82%) | 0.02 | 0.03 | 25.44M |
| 2024-04-08 | 0.02 | 0.02 | ↑$0.00 (1.22%) | 0.02 | 0.03 | 24.85M |
| 2024-04-05 | 0.02 | 0.02 | ↓$0.00 (-0.81%) | 0.02 | 0.02 | 29.91M |
| 2024-04-04 | 0.03 | 0.03 | ↓$0.00 (-3.46%) | 0.02 | 0.03 | 60.40M |
| 2024-04-03 | 0.02 | 0.02 | ↑$0.00 (3.60%) | 0.02 | 0.02 | 86.35M |
| 2024-04-02 | 0.04 | 0.04 | ↑$0.00 (6.79%) | 0.03 | 0.04 | 11.43M |
| 2024-04-01 | 0.04 | 0.04 | ↓$0.00 (-9.77%) | 0.04 | 0.04 | 18.56M |
| 2024-03-28 | 0.05 | 0.05 | ↓$0.00 (-4.07%) | 0.05 | 0.05 | 8.51M |
| 2024-03-27 | 0.05 | 0.05 | ↑$0.00 (1.00%) | 0.05 | 0.05 | 10.57M |
| 2024-03-26 | 0.05 | 0.05 | ↑$0.00 (1.23%) | 0.05 | 0.05 | 16.75M |
| 2024-03-25 | 0.04 | 0.05 | ↑$0.01 (11.86%) | 0.04 | 0.05 | 52.51M |
| 2024-03-22 | 0.09 | 0.09 | ↓$0.00 (-1.60%) | 0.09 | 0.10 | 7.01M |
Create an account or log in to view more rows.
$SINT I already know
tomorrow the bulls going to say "next week" just like every week.
$SINT we all speculate but nobody knows what going to happen.
$SINT bag holders for life club
$SINT How can this stock move so little? Damn
$SINT more calls coming in
$SINT love cooking these little bears on here
$SINT looking ready to breakout soon.
$SINT I gave in! Bought more 100 shares
$SINT just waiting to short this bad boy.
$SINT I love this stonk!