Free Trial

Sintx Technologies (SINT) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free SINT Stock Alerts
$7.25
-0.47 (-6.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sintx Technologies Stock Price Performance

5 Day
Performance
-21.88%
1 Month
Performance
-23.04%
3 Month
Performance
-73.98%
6 Month
Performance
-90.40%
Year-To-Date
Performance
-90.50%
1 Year
Performance
-97.50%
Receive SINT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sintx Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

SINT Stock Chart for Sunday, June, 2, 2024

SINT Chart by TradingView

Sintx Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.72$7.25
-6.09%		$7.88$7.10116,007 shs$4.42 million
05/30/2024$7.82$7.72
-1.28%		$8.19$6.61426,739 shs$4.71 million
05/29/2024$9.28$7.82
-15.73%		$8.84$7.62307,743 shs$959.51 million
05/28/2024$13.52$9.28
-31.36%		$9.74$7.35825,394 shs$1.14 billion
05/27/2024$13.52$13.52$15.72$13.20223,768 shs$8.30 million
05/24/2024$16.02$13.52
-15.61%		$15.72$13.20217,868 shs$8.30 million
05/23/2024$18.52$16.02
-13.50%		$22.80$15.20493,423 shs$9.83 million
05/22/2024$18.26$18.52
+1.42%		$20.40$15.80227,979 shs$11.36 million
05/21/2024$22.58$18.26
-19.13%		$20.90$17.02188,831 shs$11.20 million
05/20/2024$17.00$22.58
+32.82%		$24.78$18.86711,731 shs$13.85 million
05/17/2024$28.00$17.00
-39.29%		$31.18$14.52771,815 shs$1.93 million
05/16/2024$25.52$28.00
+9.72%		$39.20$22.001.85 million shs$3.18 million
05/15/2024$11.00$25.52
+132.00%		$45.60$20.624.98 million shs$2.89 million
05/14/2024$7.76$11.00
+41.75%		$12.60$6.60690,396 shs$1.25 million
05/13/2024$7.98$7.76
-2.76%		$8.34$7.3471,596 shs$880,000.00
05/10/2024$8.74$7.98
-8.70%		$9.26$7.40100,298 shs$905,000.00
05/09/2024$8.88$8.74
-1.58%		$9.10$8.5051,595 shs$991,000.00
05/08/2024$8.94$8.88
-0.67%		$9.54$8.5656,904 shs$1.01 million
05/07/2024$8.40$8.94
+6.43%		$9.18$8.1258,199 shs$1.01 million
05/06/2024$9.38$8.40
-10.45%		$9.40$8.1453,225 shs$953,000.00
05/03/2024$9.42$9.38
-0.42%		$9.56$8.8049,564 shs$1.06 million
05/02/2024$9.34$9.42
+0.86%		$9.98$8.0085,467 shs$1.07 million
05/01/2024$9.08$9.34
+2.86%		$9.40$8.0099,419 shs$1.06 million
04/30/2024$10.90$9.08
-16.70%		$10.30$9.00146,096 shs$1.03 million
04/29/2024$8.08$10.90
+34.90%		$12.00$9.20859,981 shs$1.24 million
04/26/2024$7.32$8.08
+10.38%		$8.40$7.00120,754 shs$916,000.00
04/25/2024$7.74$7.32
-5.43%		$7.56$7.2078,862 shs$830,000.00
04/24/2024$7.16$7.74
+8.10%		$8.64$7.52227,237 shs$878,000.00
04/23/2024$7.60$7.16
-5.79%		$7.92$6.80166,963 shs$812,000.00
04/22/2024$8.36$7.60
-9.09%		$8.38$7.40221,021 shs$862,000.00
04/19/2024$8.00$8.36
+4.50%		$9.32$6.80543,042 shs$948,000.00
04/18/2024$7.46$8.00
+7.24%		$13.66$7.702.18 million shs$907,000.00
04/17/2024$4.58$7.46
+62.88%		$9.36$4.662.43 million shs$846,000.00
04/16/2024$4.38$4.58
+4.57%		$4.80$4.1496,829 shs$519,000.00
04/15/2024$4.74$4.38
-7.59%		$4.76$4.12109,619 shs$497,000.00
04/12/2024$4.98$4.76
-4.42%		$4.98$4.64105,216 shs$540,000.00
04/11/2024$4.96$4.98
+0.40%		$5.00$4.8062,986 shs$565,000.00
04/10/2024$5.10$4.96
-2.75%		$5.00$4.6089,517 shs$562,000.00
04/09/2024$4.96$5.10
+2.82%		$5.24$4.76123,374 shs$578,000.00
04/08/2024$4.90$4.96
+1.22%		$5.18$4.60119,060 shs$562,000.00
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$5.02$4.90
-2.39%		$4.98$4.46140,795 shs$130,000.00
04/04/2024$4.60$5.02
+9.13%		$5.52$4.80297,498 shs$134,000.00
04/03/2024$8.18$4.60
-43.77%		$4.90$4.34421,185 shs$122,000.00
04/02/2024$7.76$8.18
+5.41%		$8.44$6.7053,890 shs$218,000.00
04/01/2024$9.90$7.76
-21.62%		$8.74$7.6489,769 shs$206,000.00
03/29/2024$9.90$9.90$10.32$9.6642,816 shs$263,000.00
03/28/2024$10.10$9.90
-1.98%		$10.32$9.6641,160 shs$263,000.00
03/27/2024$9.86$10.10
+2.43%		$10.40$9.7051,608 shs$269,000.00
03/26/2024$10.00$9.86
-1.40%		$10.78$9.6682,825 shs$262,000.00
03/25/2024$18.50$10.00
-45.95%		$10.16$8.68261,342 shs$266,000.00
03/22/2024$27.20$18.50
-31.99%		$20.00$18.0033,961 shs$492,000.00
03/21/2024$28.24$27.20
-3.68%		$29.62$27.003,710 shs$724,000.00
03/20/2024$26.00$28.24
+8.62%		$28.60$25.9610,086 shs$751,000.00
03/19/2024$25.46$26.00
+2.12%		$26.80$25.121,369 shs$692,000.00
03/18/2024$25.00$25.46
+1.84%		$26.78$24.321,866 shs$677,000.00
03/15/2024$25.30$25.00
-1.19%		$25.88$24.741,956 shs$665,000.00
03/14/2024$25.60$25.30
-1.17%		$26.00$24.301,580 shs$673,000.00
03/13/2024$25.16$25.60
+1.75%		$26.14$24.421,760 shs$681,000.00
03/12/2024$25.52$25.16
-1.41%		$25.92$23.266,012 shs$669,000.00
03/11/2024$26.40$25.52
-3.33%		$26.80$25.204,014 shs$679,000.00
03/08/2024$26.46$26.40
-0.23%		$26.64$25.522,888 shs$702,000.00
03/07/2024$26.00$26.46
+1.77%		$26.88$25.545,869 shs$704,000.00
03/06/2024$26.12$26.00
-0.46%		$27.38$25.804,861 shs$692,000.00
03/05/2024$27.12$26.12
-3.69%		$27.68$26.108,319 shs$695,000.00
03/04/2024$27.86$27.12
-2.66%		$28.00$27.003,621 shs$721,000.00
03/01/2024$27.52$27.86
+1.24%		$27.96$26.762,040 shs$741,000.00

Related Companies:
This page (NASDAQ:SINT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders