NASDAQ:SINT | Historical Stock Price | Sintx Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$85.08$4,980.63$291,554.26$17.07M$999.05M2014-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$86.4M$86.4M0——
2014-12-30$75.06M$75.06M0——
2014-12-29$73.44M$73.44M0——
2014-12-26$74.52M$74.52M0——
2014-12-24$69.12M$69.12M0——
2014-12-23$70.74M$70.74M0——
2014-12-22$72.14M$72.14M0——
2014-12-19$74.52M$74.52M0——
2014-12-18$78.52M$78.52M0——
2014-12-17$71.39M$71.39M0——
2014-12-16$68.58M$68.58M0——
2014-12-15$71.28M$71.28M0——
2014-12-12$74.52M$74.52M0——
2014-12-11$75.6M$75.6M0——
2014-12-10$77.76M$77.76M0——
2014-12-09$74.3M$74.3M0——
2014-12-08$66.96M$66.96M0——
2014-12-05$62.64M$62.64M0——
2014-12-04$63.94M$63.94M0——
2014-12-03$76.68M$76.68M0——
2014-12-02$78.84M$78.84M0——
2014-12-01$89.64M$89.64M0——
2014-11-28$91.8M$91.8M0——
2014-11-26$101.52M$101.52M0——
2014-11-25$102.6M$102.6M0——
2014-11-24$106.92M$106.92M0——
2014-11-21$109.08M$109.08M0——
2014-11-20$126.36M$126.36M0——
2014-11-19$132.84M$132.84M0——
2014-11-18$136.08M$136.08M0——
2014-11-17$145.8M$145.8M0——
2014-11-14$131.76M$131.76M0——
2014-11-13$130.68M$130.68M0——
2014-11-12$135M$135M0——
2014-11-11$146.88M$146.88M0——
2014-11-10$146.88M$146.88M0——
2014-11-07$145.8M$145.8M0——
2014-11-06$154.44M$154.44M0——
2014-11-05$170.64M$170.64M0——
2014-11-04$201.96M$201.96M0——
2014-11-03$210.6M$210.6M0——
2014-10-31$240.84M$240.84M0——
2014-10-30$227.88M$227.88M0——
2014-10-29$247.32M$247.32M0——
2014-10-28$254.88M$254.88M0——
2014-10-27$250.56M$250.56M0——
2014-10-24$280.8M$280.8M0——
2014-10-23$201.96M$201.96M0——
2014-10-22$183.6M$183.6M0——
2014-10-21$153.36M$153.36M0——
2014-10-20$147.96M$147.96M0——
2014-10-17$133.92M$133.92M0——
2014-10-16$124.2M$124.2M0——
2014-10-15$131.76M$131.76M0——
2014-10-14$133.92M$133.92M0——
2014-10-13$114.48M$114.48M0——
2014-10-10$119.88M$119.88M0——
2014-10-09$140.4M$140.4M0——
2014-10-08$139.32M$139.32M0——
2014-10-07$125.5M$125.5M0——
2014-10-06$138.24M$138.24M0——
2014-10-03$129.6M$129.6M0——
2014-10-02$140.4M$140.4M0——
2014-10-01$156.6M$156.6M0——
2014-09-30$173.88M$173.88M0——
2014-09-29$186.84M$186.84M0——
2014-09-26$185.76M$185.76M0——
2014-09-25$195.48M$195.48M0——
2014-09-24$204.12M$204.12M0——
2014-09-23$204.12M$204.12M0——
2014-09-22$231.12M$231.12M0——
2014-09-19$246.24M$246.24M0——
2014-09-18$266.76M$266.76M0——
2014-09-17$268.92M$268.92M0——
2014-09-16$264.6M$264.6M0——
2014-09-15$255.96M$255.96M0——
2014-09-12$278.64M$278.64M0——
2014-09-11$264.6M$264.6M0——
2014-09-10$288.36M$288.36M0——
2014-09-09$275.4M$275.4M0——
2014-09-08$276.48M$276.48M0——
2014-09-05$259.2M$259.2M0——
2014-09-04$271.08M$271.08M0——
2014-09-03$276.26M$276.26M0——
2014-09-02$294.62M$294.62M0——
2014-08-29$276.48M$276.48M0——
2014-08-28$289.44M$289.44M0——
2014-08-27$294.84M$294.84M0——
2014-08-26$297M$297M0——
2014-08-25$292.68M$292.68M0——
2014-08-22$299.7M$299.7M0——
2014-08-21$302.4M$302.4M0——
2014-08-20$301.32M$301.32M0——
2014-08-19$303.48M$303.48M0——
2014-08-18$299.16M$299.16M0——
2014-08-15$305.64M$305.64M0——
2014-08-14$311.04M$311.04M0——
2014-08-13$318.6M$318.6M0——
2014-08-12$255.96M$255.96M0——
2014-08-11$367.2M$367.2M0——
2014-08-08$387.72M$387.72M0——
2014-08-07$387.72M$387.72M0——
2014-08-06$414.72M$414.72M0——
2014-08-05$406.08M$406.08M0——
2014-08-04$406.08M$406.08M0——
2014-08-01$414.72M$414.72M0——
2014-07-31$433.08M$433.08M0——
2014-07-30$454.68M$454.68M0——
2014-07-29$468.72M$468.72M0——
2014-07-28$481.68M$481.68M0——
2014-07-25$457.92M$457.92M0——
2014-07-24$460.08M$460.08M0——
2014-07-23$454.68M$454.68M0——
2014-07-22$473.04M$473.04M0——
2014-07-21$454.68M$454.68M0——
2014-07-18$453.6M$453.6M0——
2014-07-17$448.2M$448.2M0——
2014-07-16$434.16M$434.16M0——
2014-07-15$459M$459M0——
2014-07-14$478.44M$478.44M0——
2014-07-11$478.44M$478.44M0——
2014-07-10$471.96M$471.96M0——
2014-07-09$480.6M$480.6M0——
2014-07-08$480.6M$480.6M0——
2014-07-07$498.96M$498.96M0——
2014-07-03$480.6M$480.6M0——
2014-07-02$488.16M$488.16M0——
2014-07-01$488.16M$488.16M0——
2014-06-30$487.08M$487.08M0——
2014-06-27$502.2M$502.2M0——
2014-06-26$506.52M$506.52M0——
2014-06-25$507.6M$507.6M0——
2014-06-24$525.96M$525.96M0——
2014-06-23$506.52M$506.52M0——
2014-06-20$504.36M$504.36M0——
2014-06-19$515.16M$515.16M0——
2014-06-18$530.28M$530.28M0——
2014-06-17$522.72M$522.72M0——
2014-06-16$511.92M$511.92M0——
2014-06-13$528.12M$528.12M0——
2014-06-12$534.6M$534.6M0——
2014-06-11$486M$486M0——
2014-06-10$493.56M$493.56M0——
2014-06-09$515.16M$515.16M0——
2014-06-06$538.92M$538.92M0——
2014-06-05$548.64M$548.64M0——
2014-06-04$524.88M$524.88M0——
2014-06-03$583.2M$583.2M0——
2014-06-02$619.92M$619.92M0——
2014-05-30$646.92M$646.92M0——
2014-05-29$646.92M$646.92M0——
2014-05-28$663.12M$663.12M0——
2014-05-27$676.08M$676.08M0——
2014-05-23$667.44M$667.44M0——
2014-05-22$652.32M$652.32M0——
2014-05-21$659.88M$659.88M0——
2014-05-20$648M$648M0——
2014-05-19$648M$648M0——
2014-05-16$659.88M$659.88M0——
2014-05-15$660.96M$660.96M0——
2014-05-14$652.32M$652.32M0——
2014-05-13$657.72M$657.72M0——
2014-05-12$651.24M$651.24M0——
2014-05-09$648M$648M0——
2014-05-08$663.12M$663.12M0——
2014-05-07$657.72M$657.72M0——
2014-05-06$659.88M$659.88M0——
2014-05-05$660.96M$660.96M0——
2014-05-02$673.92M$673.92M0——
2014-05-01$712.8M$712.8M0——
2014-04-30$723.6M$723.6M0——
2014-04-29$717.12M$717.12M0——
2014-04-28$741.96M$741.96M0——
2014-04-25$741.96M$741.96M0——
2014-04-24$793.8M$793.8M0——
2014-04-23$754.92M$754.92M0——
2014-04-22$781.92M$781.92M0——
2014-04-21$810M$810M0——
2014-04-17$804.6M$804.6M0——
2014-04-16$788.4M$788.4M0——
2014-04-15$808.92M$808.92M0——
2014-04-14$801.36M$801.36M0——
2014-04-11$791.64M$791.64M0——
2014-04-10$808.92M$808.92M0——
2014-04-09$807.84M$807.84M0——
2014-04-08$805.68M$805.68M0——
2014-04-07$810M$810M0——
2014-04-04$810M$810M0——
2014-04-03$814.32M$814.32M0——
2014-04-02$825.12M$825.12M0——
2014-04-01$827.28M$827.28M0——
2014-03-31$812.16M$812.16M0——
2014-03-28$821.88M$821.88M0——
2014-03-27$840.24M$840.24M0——
2014-03-26$838.08M$838.08M0——
2014-03-25$892.08M$892.08M0——
2014-03-24$880.2M$880.2M0——
2014-03-21$837M$837M0——
2014-03-20$803.52M$803.52M0——
2014-03-19$820.8M$820.8M0——
2014-03-18$834.84M$834.84M0——
2014-03-17$788.4M$788.4M0——
2014-03-14$789.48M$789.48M0——
2014-03-13$799.2M$799.2M0——
2014-03-12$788.4M$788.4M0——
2014-03-11$788.4M$788.4M0——
2014-03-10$784.08M$784.08M0——
2014-03-07$804.6M$804.6M0——
2014-03-06$804.6M$804.6M0——
2014-03-05$779.76M$779.76M0——
2014-03-04$811.08M$811.08M0——
2014-03-03$779.76M$779.76M0——
2014-02-28$771.12M$771.12M0——
2014-02-27$826.2M$826.2M0——
2014-02-26$831.6M$831.6M0——
2014-02-25$870.48M$870.48M0——
2014-02-24$951.48M$951.48M0——
2014-02-21$847.8M$847.8M0——
2014-02-20$766.8M$766.8M0——
2014-02-19$731.16M$731.16M0——
2014-02-18$625.32M$625.32M0——
2014-02-14$613.44M$613.44M0——
2014-02-13$582.12M$582.12M0——