Stockscreener 앱 받기
3.52
3.83%
-0.14
Sintx Technologies Inc 주식 (SINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.87 | $3.36 | $0.51 | 159,825.0 | -3.83% |
| 2024-12-19 | $4.04 | $3.28 | $0.76 | 194,492.0 | -5.91% |
| 2024-12-18 | $4.47 | $3.30 | $1.17 | 1,814,515.0 | +26.71% |
| 2024-12-17 | $3.18 | $2.83 | $0.35 | 895,162.0 | +1.32% |
| 2024-12-16 | $3.14 | $2.98 | $0.1643 | 51,086.0 | -2.26% |
| 2024-12-13 | $3.36 | $3.10 | $0.26 | 62,193.0 | -4.62% |
| 2024-12-12 | $3.29 | $3.15 | $0.14 | 37,928.0 | +0.93% |
| 2024-12-11 | $3.51 | $3.08 | $0.425 | 163,214.0 | -15.93% |
| 2024-12-10 | $4.10 | $3.42 | $0.68 | 381,445.0 | +2.13% |
| 2024-12-09 | $3.85 | $3.58 | $0.27 | 124,448.0 | +0.54% |
| 2024-12-06 | $3.88 | $3.50 | $0.377 | 91,066.0 | +8.43% |
| 2024-12-05 | $3.65 | $3.38 | $0.2735 | 178,407.0 | -0.86% |
| 2024-12-04 | $3.90 | $3.31 | $0.59 | 133,940.0 | -9.87% |
| 2024-12-03 | $4.12 | $3.60 | $0.5251 | 133,714.0 | -4.70% |
| 2024-12-02 | $4.88 | $3.95 | $0.93 | 407,331.0 | +0.75% |
| 2024-11-29 | $4.15 | $3.62 | $0.5308 | 186,549.0 | +1.26% |
| 2024-11-27 | $4.66 | $3.87 | $0.79 | 268,714.0 | -12.39% |
| 2024-11-26 | $6.37 | $4.09 | $2.28 | 687,624.0 | -28.71% |
| 2024-11-25 | $8.60 | $5.53 | $3.07 | 2,667,879.0 | +27.82% |
| 2024-11-22 | $5.58 | $4.14 | $1.44 | 786,402.0 | +15.35% |
Sintx Technologies Inc 주식 (SINT) 연도별 가격 이력
이 심층 분석에서는 Sintx Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SINT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sintx Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sintx Technologies Inc 주식 (SINT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.88 | $2.83 | $2.05 | 4,988,591.0 | -12.22% |
| 2024-11 | $8.60 | $2.01 | $6.59 | 59,847,472.0 | +27.71% |
| 2024-10 | $3.57 | $2.74 | $0.83 | 1,147,783.0 | -3.68% |
| 2024-09 | $6.98 | $2.75 | $4.23 | 72,613,057.0 | -6.59% |
| 2024-08 | $5.40 | $3.23 | $2.18 | 2,049,214.0 | -31.43% |
| 2024-07 | $5.55 | $4.31 | $1.24 | 1,203,230.0 | +6.04% |
| 2024-06 | $7.79 | $4.25 | $3.54 | 2,913,051.0 | -33.79% |
| 2024-05 | $45.60 | $6.60 | $39.00 | 12,295,478.5 | -20.15% |
| 2024-04 | $13.66 | $4.12 | $9.54 | 8,585,261.8 | -8.28% |
| 2024-03 | $29.62 | $8.68 | $20.94 | 526,907.0 | -64.05% |
| 2024-02 | $45.96 | $26.04 | $19.92 | 342,336.6 | -10.58% |
| 2024-01 | $85.20 | $30.00 | $55.20 | 260,252.2 | -59.62% |
Sintx Technologies Inc 주식 (SINT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $67.00 | $38.80 | 65,028.1 | +8.94% |
| 2023-11 | $106.0 | $68.00 | $38.00 | 28,500.0 | -24.37% |
| 2023-10 | $180.0 | $83.58 | $96.42 | 13,468.1 | -42.85% |
| 2023-09 | $216.0 | $146.0 | $70.00 | 3,085.2 | -13.83% |
| 2023-08 | $312.0 | $171.0 | $141.0 | 8,617.6 | -38.56% |
| 2023-07 | $364.0 | $242.0 | $122.0 | 9,165.4 | +24.39% |
| 2023-06 | $336.0 | $222.0 | $114.0 | 9,484.0 | -16.33% |
| 2023-05 | $342.0 | $262.3 | $79.66 | 11,088.1 | -8.12% |
| 2023-04 | $438.0 | $308.0 | $130.0 | 23,274.5 | -21.95% |
| 2023-03 | $734.0 | $382.0 | $352.0 | 119,045.7 | -26.79% |
| 2023-02 | $2,428.0 | $436.0 | $1,992.0 | 99,077.0 | -68.72% |
| 2023-01 | $2,282.0 | $1,420.0 | $862.0 | 6,165.8 | -7.54% |
Sintx Technologies Inc 주식 (SINT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3,020.0 | $1,292.0 | $1,728.0 | 124,874.3 | -27.71% |
| 2022-11 | $2,900.0 | $1,502.0 | $1,398.0 | 5,467.3 | +36.49% |
| 2022-10 | $6,720.0 | $1,900.0 | $4,820.0 | 8,146.4 | -69.34% |
| 2022-09 | $9,200.0 | $6,098.0 | $3,102.0 | 91.76 | -30.43% |
| 2022-08 | $11,600.0 | $8,648.0 | $2,952.0 | 100.2 | -3.64% |
| 2022-07 | $14,160.0 | $7,528.0 | $6,632.0 | 195.8 | +10.33% |
| 2022-06 | $11,200.0 | $7,200.0 | $4,000.0 | 100.0 | -1.64% |
| 2022-05 | $11,000.0 | $7,400.0 | $3,600.0 | 58.62 | -15.40% |
| 2022-04 | $13,200.0 | $9,400.0 | $3,800.0 | 69.87 | -14.75% |
| 2022-03 | $12,800.0 | $8,402.0 | $4,398.0 | 182.3 | +20.10% |
| 2022-02 | $11,442.0 | $8,000.0 | $3,442.0 | 105.3 | +1.58% |
| 2022-01 | $14,400.0 | $8,606.0 | $5,794.0 | 280.2 | -22.11% |
1.54%
자본화:
|
볼륨(24시간):