Free Trial

Sintx Technologies (SINT) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (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
-46.38%
1 Month
Performance
-22.38%
3 Month
Performance
-73.98%
6 Month
Performance
-90.40%
Year-To-Date
Performance
-90.50%
1 Year
Performance
-97.57%
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 Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

SINT Stock Chart for Saturday, June, 1, 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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
02/29/2024$27.44$27.52
+0.29%		$27.98$27.223,801 shs$732,000.00

Related Companies:
This page (NASDAQ:SINT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings