Stockscreener 앱 받기
2.40
0.83%
-0.02
시간 외 거래:
2.46
0.06
+2.50%
Sintx Technologies Inc 주식 (SINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.64 | $2.40 | $0.2399 | 237,185.0 | -0.83% |
| 2026-05-05 | $2.44 | $2.36 | $0.08 | 8,339.0 | +0.00% |
| 2026-05-04 | $2.51 | $2.36 | $0.15 | 46,719.0 | +0.41% |
| 2026-05-01 | $2.52 | $2.08 | $0.4359 | 52,606.0 | +14.22% |
| 2026-04-30 | $2.21 | $2.00 | $0.2057 | 65,146.0 | +6.03% |
| 2026-04-29 | $2.15 | $1.99 | $0.16 | 61,003.0 | -7.44% |
| 2026-04-28 | $2.44 | $2.09 | $0.35 | 78,883.0 | -8.51% |
| 2026-04-27 | $2.56 | $2.35 | $0.21 | 15,052.0 | -4.86% |
| 2026-04-24 | $2.65 | $2.47 | $0.175 | 18,323.0 | -1.59% |
| 2026-04-23 | $2.70 | $2.51 | $0.19 | 21,138.0 | -5.64% |
| 2026-04-22 | $2.72 | $2.61 | $0.11 | 22,580.0 | +1.92% |
| 2026-04-21 | $2.77 | $2.61 | $0.16 | 24,437.0 | -6.12% |
| 2026-04-20 | $2.85 | $2.68 | $0.17 | 21,612.0 | +3.35% |
| 2026-04-17 | $2.79 | $2.64 | $0.155 | 20,948.0 | +0.37% |
| 2026-04-16 | $2.81 | $2.60 | $0.21 | 27,373.0 | -2.19% |
| 2026-04-15 | $2.92 | $2.72 | $0.20 | 23,237.0 | -2.14% |
| 2026-04-14 | $2.99 | $2.80 | $0.19 | 28,001.0 | -2.44% |
| 2026-04-13 | $3.00 | $2.74 | $0.2575 | 144,493.0 | +7.09% |
| 2026-04-10 | $2.73 | $2.65 | $0.08 | 12,925.0 | -0.37% |
| 2026-04-09 | $2.76 | $2.62 | $0.14 | 32,426.0 | -0.37% |
| 2026-04-08 | $2.84 | $2.70 | $0.14 | 21,439.0 | +1.50% |
| 2026-04-07 | $2.76 | $2.48 | $0.2799 | 17,035.0 | +5.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.64 | $2.08 | $0.5558 | 582,034.0 | +13.74% |
| 2026-04 | $3.00 | $1.99 | $1.01 | 682,684.0 | -15.69% |
| 2026-03 | $2.97 | $2.22 | $0.75 | 735,902.0 | -13.40% |
| 2026-02 | $3.22 | $2.62 | $0.60 | 629,967.0 | -9.97% |
| 2026-01 | $4.14 | $3.12 | $1.02 | 725,562.0 | -16.84% |
Sintx Technologies Inc 주식 (SINT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.46 | $3.27 | $1.19 | 1,649,383.0 | -9.40% |
| 2025-11 | $4.23 | $3.03 | $1.20 | 1,222,789.0 | +30.09% |
| 2025-10 | $4.64 | $3.07 | $1.57 | 8,772,268.0 | -22.00% |
| 2025-09 | $6.78 | $3.86 | $2.92 | 43,954,486.0 | -1.45% |
| 2025-08 | $4.51 | $2.31 | $2.20 | 1,839,383.0 | +66.00% |
| 2025-07 | $3.48 | $2.50 | $0.98 | 4,590,976.0 | -22.36% |
| 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
| 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% |
0.22%
0.70%
자본화:
|
볼륨(24시간):