SINTX Technologies, Inc. SINT
NASDAQ · United States · Health Technology
$2.21+0.08 (+3.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.21 | +3.76% | $2.15 | $2.30 | $2.12 | 157.90K |
| 2026-10-01 | $2.13 | -4.48% | $2.31 | $2.39 | $1.99 | 676.10K |
| 2026-09-30 | $2.23 | +9.85% | $2.04 | $2.30 | $2.02 | 79.30K |
| 2026-09-29 | $2.03 | +2.01% | $2.00 | $2.07 | $1.98 | 30.20K |
| 2026-09-28 | $1.99 | +5.85% | $1.89 | $2.10 | $1.89 | 107.50K |
| 2026-09-25 | $1.88 | +0.53% | $1.91 | $2.00 | $1.86 | 89.00K |
| 2026-09-24 | $1.87 | +5.06% | $1.75 | $1.91 | $1.74 | 46.70K |
| 2026-09-23 | $1.78 | -2.73% | $1.80 | $1.84 | $1.75 | 66.20K |
| 2026-09-22 | $1.83 | +3.98% | $1.79 | $1.84 | $1.75 | 11.70K |
| 2026-09-21 | $1.76 | +1.73% | $1.73 | $1.90 | $1.69 | 15.50K |
| 2026-09-18 | $1.73 | +2.98% | $1.63 | $1.79 | $1.63 | 33.90K |
| 2026-09-17 | $1.68 | 0.00% | $1.69 | $1.73 | $1.58 | 31.30K |
| 2026-09-16 | $1.68 | -1.18% | $1.75 | $1.75 | $1.67 | 7.30K |
| 2026-09-15 | $1.70 | -5.03% | $1.77 | $1.78 | $1.68 | 11.90K |
| 2026-09-14 | $1.79 | -0.56% | $1.68 | $1.79 | $1.68 | 9.70K |
| 2026-09-11 | $1.80 | -3.23% | $1.86 | $1.86 | $1.73 | 17.70K |
| 2026-09-10 | $1.86 | +2.20% | $1.82 | $1.93 | $1.82 | 37.70K |
| 2026-09-09 | $1.82 | +4.60% | $1.72 | $1.82 | $1.67 | 29.10K |
| 2026-09-08 | $1.74 | +6.75% | $1.69 | $1.80 | $1.63 | 30.30K |
| 2026-09-04 | $1.63 | +5.84% | $1.54 | $1.69 | $1.51 | 43.70K |
| 2026-09-03 | $1.54 | +1.32% | $1.49 | $1.54 | $1.48 | 13.10K |
| 2026-09-02 | $1.52 | +2.01% | $1.49 | $1.54 | $1.48 | 18.60K |
| 2026-09-01 | $1.49 | -2.61% | $1.51 | $1.51 | $1.46 | 24.90K |
| 2026-08-31 | $1.53 | +2.00% | $1.50 | $1.56 | $1.50 | 33.50K |
| 2026-08-28 | $1.50 | -1.96% | $1.51 | $1.53 | $1.48 | 18.60K |
| 2026-08-27 | $1.53 | -3.16% | $1.56 | $1.58 | $1.51 | 51.40K |
| 2026-08-26 | $1.58 | +1.28% | $1.55 | $1.59 | $1.53 | 12.60K |
| 2026-08-25 | $1.56 | +1.96% | $1.52 | $1.56 | $1.52 | 23.00K |
| 2026-08-24 | $1.53 | -1.29% | $1.57 | $1.57 | $1.51 | 15.00K |
| 2026-08-21 | $1.55 | +2.65% | $1.54 | $1.58 | $1.49 | 24.20K |
| 2026-08-20 | $1.51 | -5.03% | $1.62 | $1.62 | $1.46 | 53.40K |
| 2026-08-19 | $1.59 | -1.85% | $1.63 | $1.65 | $1.55 | 56.10K |
| 2026-08-18 | $1.62 | -1.22% | $1.63 | $1.69 | $1.60 | 38.60K |
| 2026-08-17 | $1.64 | 0.00% | $1.66 | $1.66 | $1.61 | 27.30K |
| 2026-08-14 | $1.64 | -4.09% | $1.69 | $1.73 | $1.61 | 76.90K |
| 2026-08-13 | $1.71 | +8.92% | $1.59 | $1.84 | $1.58 | 313.00K |
| 2026-08-12 | $1.57 | -11.30% | $1.73 | $1.75 | $1.51 | 302.90K |
| 2026-08-11 | $1.77 | +4.12% | $1.71 | $1.84 | $1.69 | 3.81M |
| 2026-08-10 | $1.70 | +2.41% | $1.70 | $1.76 | $1.66 | 24.00K |
| 2026-08-07 | $1.66 | +1.84% | $1.66 | $1.66 | $1.65 | 3.80K |
| 2026-08-06 | $1.63 | -6.32% | $1.72 | $1.72 | $1.61 | 18.80K |
| 2026-08-05 | $1.74 | +4.82% | $1.68 | $1.90 | $1.67 | 33.20K |
| 2026-08-04 | $1.66 | -6.21% | $1.71 | $1.74 | $1.63 | 28.20K |
| 2026-08-03 | $1.77 | +4.12% | $1.72 | $1.83 | $1.70 | 43.60K |
| 2026-07-31 | $1.70 | +11.11% | $1.51 | $1.72 | $1.51 | 28.80K |
| 2026-07-30 | $1.53 | +1.32% | $1.52 | $1.54 | $1.51 | 7.90K |
| 2026-07-29 | $1.51 | -3.21% | $1.56 | $1.59 | $1.49 | 17.40K |
| 2026-07-28 | $1.56 | +0.65% | $1.62 | $1.62 | $1.55 | 15.10K |
| 2026-07-27 | $1.55 | +10.71% | $1.41 | $1.60 | $1.40 | 38.10K |
| 2026-07-24 | $1.40 | -7.89% | $1.50 | $1.54 | $1.40 | 16.20K |
| 2026-07-23 | $1.52 | -2.56% | $1.55 | $1.57 | $1.47 | 61.90K |
| 2026-07-22 | $1.56 | -1.27% | $1.59 | $1.59 | $1.56 | 11.30K |
| 2026-07-21 | $1.58 | +0.64% | $1.62 | $1.62 | $1.55 | 7.00K |
| 2026-07-20 | $1.57 | -1.26% | $1.62 | $1.62 | $1.56 | 10.30K |
| 2026-07-17 | $1.59 | +3.25% | $1.52 | $1.63 | $1.52 | 9.60K |
| 2026-07-16 | $1.54 | -1.91% | $1.56 | $1.59 | $1.54 | 29.80K |
| 2026-07-15 | $1.57 | +0.64% | $1.58 | $1.73 | $1.55 | 20.80K |
| 2026-07-14 | $1.56 | 0.00% | $1.55 | $1.61 | $1.55 | 16.80K |
| 2026-07-13 | $1.56 | -9.30% | $1.74 | $1.75 | $1.55 | 68.00K |
| 2026-07-10 | $1.72 | +1.18% | $1.69 | $1.73 | $1.65 | 33.30K |
| 2026-07-09 | $1.70 | -5.03% | $1.87 | $1.87 | $1.68 | 27.40K |
| 2026-07-08 | $1.79 | -3.24% | $1.81 | $1.88 | $1.75 | 24.90K |
| 2026-07-07 | $1.85 | -1.07% | $1.87 | $1.92 | $1.84 | 26.80K |
| 2026-07-06 | $1.87 | -1.58% | $1.94 | $1.94 | $1.87 | 33.40K |
| 2026-07-02 | $1.90 | +1.60% | $1.91 | $1.94 | $1.86 | 21.10K |
| 2026-07-01 | $1.87 | 0.00% | $1.85 | $1.97 | $1.84 | 55.00K |
| 2026-06-30 | $1.87 | -1.06% | $1.85 | $1.91 | $1.85 | 30.10K |
| 2026-06-29 | $1.89 | -1.56% | $1.88 | $1.91 | $1.80 | 38.30K |
| 2026-06-26 | $1.92 | +3.23% | $1.81 | $1.97 | $1.81 | 15.70K |
| 2026-06-25 | $1.86 | -5.10% | $1.95 | $2.03 | $1.85 | 45.60K |
| 2026-06-24 | $1.96 | +2.08% | $1.91 | $2.06 | $1.90 | 37.20K |
| 2026-06-23 | $1.92 | -3.52% | $2.00 | $2.04 | $1.90 | 22.20K |
| 2026-06-22 | $1.99 | -5.69% | $2.11 | $2.14 | $1.89 | 246.70K |
| 2026-06-18 | $2.11 | +1.44% | $2.04 | $2.15 | $2.04 | 30.40K |
| 2026-06-17 | $2.08 | -3.70% | $2.12 | $2.19 | $2.02 | 48.30K |
| 2026-06-16 | $2.16 | -2.26% | $2.18 | $2.24 | $2.09 | 13.10K |
| 2026-06-15 | $2.21 | +4.25% | $2.21 | $2.23 | $2.16 | 10.80K |
| 2026-06-12 | $2.12 | -4.07% | $2.18 | $2.24 | $2.12 | 24.50K |
| 2026-06-11 | $2.21 | +6.76% | $2.10 | $2.21 | $2.06 | 9.80K |
| 2026-06-10 | $2.07 | -3.72% | $2.16 | $2.17 | $2.06 | 29.90K |
| 2026-06-09 | $2.15 | +3.86% | $2.10 | $2.18 | $2.07 | 37.20K |
| 2026-06-08 | $2.07 | +1.97% | $2.08 | $2.20 | $2.03 | 33.20K |
| 2026-06-05 | $2.03 | -9.38% | $2.24 | $2.26 | $2.02 | 116.50K |
| 2026-06-04 | $2.24 | 0.00% | $2.15 | $2.30 | $2.15 | 56.80K |
| 2026-06-03 | $2.24 | +7.69% | $1.98 | $2.29 | $1.86 | 702.50K |
| 2026-06-02 | $2.08 | -2.80% | $2.18 | $2.22 | $1.96 | 79.30K |
| 2026-06-01 | $2.14 | -4.46% | $2.21 | $2.29 | $2.10 | 38.30K |
| 2026-05-29 | $2.24 | +1.82% | $2.22 | $2.25 | $2.21 | 45.10K |
| 2026-05-28 | $2.20 | -3.93% | $2.28 | $2.31 | $2.20 | 43.70K |
| 2026-05-27 | $2.29 | -5.76% | $2.39 | $2.39 | $2.29 | 21.90K |