Stockscreener 앱 받기
2.84
1.79%
0.05
시간 외 거래:
2.84
Sintx Technologies Inc 주식 (SINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $2.89 | $2.73 | $0.16 | 34,100.0 | +1.79% |
| 2025-06-05 | $2.92 | $2.72 | $0.1987 | 36,589.0 | -0.71% |
| 2025-06-04 | $2.88 | $2.66 | $0.2179 | 37,505.0 | +1.81% |
| 2025-06-03 | $2.94 | $2.74 | $0.20 | 74,587.0 | +0.00% |
| 2025-06-02 | $2.87 | $2.66 | $0.21 | 28,505.0 | +1.85% |
| 2025-05-30 | $2.83 | $2.70 | $0.1299 | 21,994.0 | -2.87% |
| 2025-05-29 | $2.85 | $2.63 | $0.22 | 51,795.0 | +3.33% |
| 2025-05-28 | $2.78 | $2.63 | $0.15 | 85,994.0 | +1.50% |
| 2025-05-27 | $2.79 | $2.51 | $0.28 | 108,833.0 | -1.12% |
| 2025-05-23 | $2.83 | $2.53 | $0.30 | 157,648.0 | -4.27% |
| 2025-05-22 | $3.09 | $2.75 | $0.34 | 5,456,978.0 | -7.57% |
| 2025-05-21 | $3.14 | $2.99 | $0.1523 | 11,614.0 | +0.66% |
| 2025-05-20 | $3.22 | $2.94 | $0.28 | 44,812.0 | -4.43% |
| 2025-05-19 | $3.28 | $3.07 | $0.2073 | 46,555.0 | +0.00% |
| 2025-05-16 | $3.44 | $3.14 | $0.30 | 65,287.0 | -5.39% |
| 2025-05-15 | $3.39 | $3.02 | $0.37 | 67,135.0 | -3.19% |
| 2025-05-14 | $3.69 | $3.29 | $0.395 | 98,100.0 | +4.29% |
| 2025-05-13 | $3.46 | $2.89 | $0.57 | 171,686.0 | +16.65% |
| 2025-05-12 | $2.85 | $2.52 | $0.33 | 51,609.0 | +9.50% |
| 2025-05-09 | $2.63 | $2.44 | $0.193 | 13,362.0 | +2.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $2.94 | $2.66 | $0.28 | 245,386.0 | +4.80% |
| 2025-05 | $3.69 | $2.37 | $1.32 | 6,739,268.0 | -6.55% |
| 2025-04 | $2.97 | $1.71 | $1.26 | 1,807,582.0 | +9.02% |
| 2025-03 | $3.75 | $2.55 | $1.20 | 1,323,521.0 | -19.64% |
| 2025-02 | $7.36 | $2.75 | $4.61 | 78,997,401.0 | +8.88% |
| 2025-01 | $3.94 | $2.92 | $1.02 | 689,999.0 | -13.14% |
Sintx Technologies Inc 주식 (SINT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.88 | $2.83 | $2.05 | 5,233,311.0 | -10.72% |
| 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% |
0.56%
1.70%
자본화:
|
볼륨(24시간):