3.22
price up icon1.90%   0.06
after-market 시간 외 거래: 3.22
loading

Sintx Technologies Inc 주식 (SINT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $3.25 $3.06 $0.19 20,066.0 +1.90%
2025-06-26 $3.25 $3.05 $0.1999 31,230.0 +1.61%
2025-06-25 $3.38 $3.10 $0.2794 26,009.0 +0.00%
2025-06-24 $3.25 $3.08 $0.1666 20,002.0 +1.30%
2025-06-23 $3.27 $3.05 $0.22 45,321.0 -2.54%
2025-06-20 $3.45 $3.15 $0.30 44,244.0 -4.55%
2025-06-18 $3.40 $3.19 $0.21 41,229.0 -1.20%
2025-06-17 $3.42 $3.25 $0.17 51,536.0 -2.34%
2025-06-16 $3.55 $3.22 $0.33 119,428.0 +4.59%
2025-06-13 $3.50 $3.02 $0.48 110,724.0 +6.17%
2025-06-12 $3.14 $2.76 $0.3799 236,783.0 +6.46%
2025-06-11 $2.99 $2.74 $0.25 33,423.0 +3.32%
2025-06-10 $2.98 $2.76 $0.2185 38,659.0 -1.75%
2025-06-09 $2.91 $2.80 $0.11 45,390.0 +0.35%
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%

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
2025-06 $3.55 $2.66 $0.89 1,095,396.0 +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%
$313.08
price up icon 1.05%
medical_devices PHG
$24.14
price up icon 0.25%
medical_devices STE
$238.79
price up icon 0.11%
$86.33
price up icon 1.52%
$74.38
price down icon 0.64%
medical_devices EW
$78.21
price up icon 1.37%
자본화:     |  볼륨(24시간):