2.40
price down icon4.00%   -0.10
after-market 시간 외 거래: 2.35 -0.05 -2.08%
loading

Sintx Technologies Inc 주식 (SINT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $2.50 $2.31 $0.19 66,662.0 -4.00%
2025-07-31 $2.57 $2.50 $0.07 36,878.0 -3.10%
2025-07-30 $2.77 $2.56 $0.2089 48,659.0 -3.01%
2025-07-29 $2.75 $2.63 $0.1162 28,015.0 -4.32%
2025-07-28 $2.78 $2.71 $0.0699 21,436.0 -0.71%
2025-07-25 $2.80 $2.68 $0.1201 19,541.0 +2.94%
2025-07-24 $2.80 $2.70 $0.10 47,936.0 -1.09%
2025-07-23 $2.94 $2.70 $0.24 119,117.0 +4.96%
2025-07-22 $2.78 $2.52 $0.259 213,401.0 -5.76%
2025-07-21 $2.91 $2.76 $0.15 94,370.0 +0.36%
2025-07-18 $2.84 $2.72 $0.12 44,425.0 +0.00%
2025-07-17 $2.89 $2.71 $0.178 62,732.0 +0.00%
2025-07-16 $2.83 $2.71 $0.12 43,328.0 -0.36%
2025-07-15 $2.88 $2.76 $0.115 108,536.0 -6.40%
2025-07-14 $3.08 $2.71 $0.37 3,562,751.0 -10.81%
2025-07-11 $3.45 $3.31 $0.1421 11,252.0 -4.03%
2025-07-10 $3.48 $3.30 $0.18 27,435.0 +4.20%
2025-07-09 $3.39 $3.26 $0.1258 12,476.0 +0.60%
2025-07-08 $3.39 $3.13 $0.26 19,903.0 +1.53%
2025-07-07 $3.38 $3.20 $0.18 12,212.0 -2.69%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $2.50 $2.31 $0.19 66,662.0 +0.00%
2025-07 $3.48 $2.31 $1.17 4,657,638.0 -25.47%
2025-06 $3.55 $2.66 $0.89 1,093,906.0 +18.82%
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

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

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%
$284.91
price down icon 1.21%
medical_devices STE
$226.87
price up icon 0.17%
medical_devices PHG
$26.46
price up icon 0.99%
$79.28
price down icon 1.84%
$69.85
price down icon 2.06%
medical_devices EW
$79.33
price up icon 0.03%
자본화:     |  볼륨(24시간):