• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,250.01
  • 0.08 %
  • $29.38
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Sintx Technologies, Inc. (SINT) Charts

Sintx Technologies, Inc. (SINT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.17

$1.09

(52.4%)

Day's range
$2.47
Day's range
$3.28
  • 5 DAY PERFORMANCE

    +46.08%
  • 1 MONTH PERFORMANCE

    -2.46%
  • 3 MONTH PERFORMANCE

    -28.76%
  • 6 MONTH PERFORMANCE

    -81.35%
  • YEAR-TO-DATE PERFORMANCE

    -95.84%
  • 1 YEAR PERFORMANCE

    -96.36%

Sintx Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $2.64 $3.18   (20.45%) $3.28 $2.47 51.79 M $2.85 M
11/15/2024 $2.16 $2.04   (-5.56%) $2.17 $2.01 54,924 $1.83 M
11/14/2024 $2.17 $2.19   (0.92%) $2.22 $2.11 37,559 $1.96 M
11/13/2024 $2.37 $2.17   (-8.44%) $2.41 $2.11 77,209 $1.94 M
11/12/2024 $2.71 $2.37   (-12.55%) $2.71 $2.35 95,408 $2.12 M
11/11/2024 $2.90 $2.69   (-7.24%) $2.91 $2.64 61,982 $2.41 M
11/08/2024 $2.90 $2.89   (-0.34%) $2.95 $2.83 34,600 $2.59 M
11/07/2024 $2.83 $2.90   (2.47%) $3.06 $2.83 41,980 $2.60 M
11/06/2024 $3.04 $2.83   (-6.91%) $3.12 $2.77 32,000 $2.54 M
11/05/2024 $2.94 $2.90   (-1.36%) $2.95 $2.86 25,229 $2.60 M
11/04/2024 $3.12 $2.93   (-6.09%) $3.25 $2.93 40,714 $2.63 M
11/01/2024 $3.09 $3.12   (0.97%) $3.13 $3.05 26,438 $2.80 M
10/31/2024 $3.12 $3.14   (0.64%) $3.23 $3.04 15,701 $2.81 M
10/30/2024 $3.17 $3.12   (-1.58%) $3.31 $3.10 44,149 $2.80 M
10/29/2024 $3.27 $3.21   (-1.83%) $3.30 $2.99 37,829 $2.88 M
10/28/2024 $3.21 $3.26   (1.56%) $3.30 $3.15 21,053 $2.92 M
10/25/2024 $3.23 $3.21   (-0.62%) $3.23 $3.15 11,133 $2.88 M
10/24/2024 $3.31 $3.18   (-3.93%) $3.38 $3.12 27,366 $2.85 M
10/23/2024 $3.25 $3.36   (3.38%) $3.52 $3.25 111,231 $3.01 M
10/22/2024 $3.21 $3.22   (0.31%) $3.32 $3.20 25,423 $2.89 M
10/21/2024 $3.25 $3.27   (0.62%) $3.45 $3.14 154,348 $2.93 M
10/18/2024 $2.96 $3.25   (9.8%) $3.57 $2.93 148,300 $2.91 M
10/17/2024 $2.99 $2.91   (-2.68%) $3.05 $2.86 38,708 $2.61 M
10/16/2024 $2.91 $2.97   (2.06%) $3.05 $2.85 58,143 $2.66 M
10/15/2024 $3.11 $2.89   (-7.07%) $3.14 $2.80 71,732 $2.59 M
10/14/2024 $3.18 $3.11   (-2.2%) $3.20 $3.07 13,645 $2.79 M
10/11/2024 $3.11 $3.18   (2.25%) $3.22 $3.11 19,200 $2.85 M
10/10/2024 $2.82 $3.10   (9.93%) $3.18 $2.82 90,421 $2.78 M
10/09/2024 $3.12 $2.77   (-11.22%) $3.13 $2.74 125,983 $2.48 M
10/08/2024 $3.13 $3.14   (0.32%) $3.20 $3.11 33,444 $2.81 M
10/07/2024 $3.25 $3.15   (-3.08%) $3.25 $3.11 15,146 $2.82 M
10/04/2024 $3.21 $3.23   (0.62%) $3.25 $3.10 30,009 $2.90 M
10/03/2024 $3.21 $3.22   (0.31%) $3.22 $3.14 13,662 $2.89 M
10/02/2024 $3.08 $3.20   (3.9%) $3.21 $3.08 59,910 $2.87 M
10/01/2024 $3.41 $3.14   (-7.92%) $3.43 $3.10 35,600 $2.81 M
09/30/2024 $3.38 $3.26   (-3.55%) $3.45 $3.25 47,300 $2.92 M
09/27/2024 $3.42 $3.43   (0.29%) $3.52 $3.30 115,107 $3.07 M
09/26/2024 $3.34 $3.46   (3.59%) $3.59 $3.33 157,054 $3.10 M
09/25/2024 $3.50 $3.32   (-5.14%) $3.52 $3.32 90,218 $2.98 M
09/24/2024 $3.53 $3.39   (-3.97%) $3.58 $3.33 50,708 $3.04 M
09/23/2024 $3.50 $3.56   (1.71%) $3.61 $3.40 35,427 $3.19 M
09/20/2024 $3.63 $3.46   (-4.68%) $3.66 $3.34 114,234 $3.10 M
09/19/2024 $3.74 $3.64   (-2.67%) $3.78 $3.52 140,664 $3.26 M
09/18/2024 $3.76 $3.55   (-5.59%) $3.93 $3.49 106,422 $3.18 M
09/17/2024 $3.76 $3.75   (-0.27%) $3.92 $3.60 96,000 $3.36 M
09/16/2024 $3.81 $3.65   (-4.2%) $4.38 $3.65 205,505 $3.27 M
09/13/2024 $3.45 $4.07   (17.97%) $4.19 $3.45 510,237 $3.65 M
09/12/2024 $3.50 $3.47   (-0.86%) $3.94 $3.21 508,414 $3.11 M
09/11/2024 $3.50 $3.29   (-6%) $3.64 $3.07 552,600 $2.95 M
09/10/2024 $4.18 $3.68   (-11.96%) $4.26 $3.30 1.26 M $3.30 M
09/09/2024 $5.90 $4.36   (-26.1%) $6.98 $4.21 68.70 M $3.91 M
09/06/2024 $2.96 $2.82   (-4.73%) $2.96 $2.75 32,558 $2.53 M
09/05/2024 $2.98 $2.96   (-0.67%) $3.19 $2.92 39,657 $2.65 M
09/04/2024 $3.28 $2.99   (-8.84%) $3.35 $2.90 39,347 $2.68 M
09/03/2024 $3.47 $3.41   (-1.73%) $3.49 $3.33 18,941 $3.06 M
08/30/2024 $3.42 $3.49   (2.05%) $3.65 $3.28 44,415 $3.13 M
08/29/2024 $3.35 $3.43   (2.39%) $3.53 $3.23 42,900 $3.07 M
08/28/2024 $4.29 $3.42   (-20.28%) $4.33 $3.25 258,451 $3.07 M
08/27/2024 $4.23 $4.25   (0.47%) $4.35 $4.03 804,800 $3.81 M
08/26/2024 $4.26 $4.23   (-0.7%) $4.31 $4.10 25,000 $3.79 M
08/23/2024 $4.49 $4.31   (-4.01%) $4.49 $4.20 43,227 $3.86 M
08/22/2024 $4.67 $4.29   (-8.14%) $4.79 $4.13 109,800 $3.85 M
08/21/2024 $4.78 $4.74   (-0.84%) $4.83 $4.36 217,300 $4.25 M
08/20/2024 $4.75 $4.30   (-9.47%) $4.85 $4.14 71,734 $3.85 M
08/19/2024 $4.32 $4.75   (9.95%) $4.86 $4.32 49,528 $4.26 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.