The highest closing price for SINTX Technologies (SINT) in 2023 was $1,930, on January 19, 2023. It was down 96% for the year. The latest price is $3.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $78.34 | $81.70 | $73.00 | $76.28 | 4,676 |
December 28 2023 | $78.00 | $79.98 | $73.82 | $78.66 | 2,294 |
December 27 2023 | $90.14 | $90.34 | $78.20 | $81.30 | 4,572 |
December 26 2023 | $95.00 | $105.80 | $81.00 | $95.02 | 12,043 |
December 22 2023 | $74.22 | $96.00 | $73.02 | $94.00 | 12,949 |
December 21 2023 | $75.00 | $75.00 | $71.12 | $73.02 | 947 |
December 20 2023 | $89.00 | $89.00 | $74.00 | $74.22 | 9,883 |
December 19 2023 | $71.40 | $96.00 | $70.20 | $84.98 | 9,945 |
December 18 2023 | $78.00 | $79.60 | $69.02 | $70.02 | 589 |
December 15 2023 | $79.40 | $79.94 | $78.00 | $78.08 | 118 |
December 14 2023 | $79.78 | $79.98 | $76.74 | $79.00 | 309 |
December 13 2023 | $76.20 | $80.22 | $75.00 | $77.64 | 407 |
December 12 2023 | $80.40 | $80.40 | $76.00 | $78.40 | 346 |
December 11 2023 | $82.06 | $84.00 | $80.00 | $81.48 | 275 |
December 08 2023 | $77.60 | $85.00 | $76.60 | $84.60 | 895 |
December 07 2023 | $83.08 | $83.08 | $74.14 | $79.58 | 1,198 |
December 06 2023 | $74.00 | $87.66 | $74.00 | $84.00 | 2,738 |
December 05 2023 | $77.20 | $77.20 | $72.02 | $75.50 | 1,473 |
December 04 2023 | $77.78 | $77.78 | $74.00 | $77.00 | 1,623 |
December 01 2023 | $67.92 | $77.90 | $67.00 | $75.52 | 2,094 |
November 30 2023 | $75.20 | $75.60 | $69.18 | $70.02 | 863 |
November 29 2023 | $73.90 | $74.96 | $72.00 | $72.02 | 1,207 |
November 28 2023 | $78.00 | $80.40 | $78.00 | $79.08 | 344 |
November 27 2023 | $80.10 | $81.98 | $77.60 | $78.02 | 448 |
November 24 2023 | $74.56 | $82.00 | $74.56 | $82.00 | 273 |
Daily pricing data for SINTX Technologies dates back to 2/13/2014, and may be incomplete.
