Stockscreener 앱 받기
4.14
4.83%
-0.21
시장 영업 전:
4.20
0.06
+1.45%
Sintx Technologies Inc 주식 (SINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.64 | $4.06 | $0.5799 | 57,476.0 | -4.83% |
| 2025-10-09 | $4.49 | $4.29 | $0.2034 | 48,036.0 | -3.76% |
| 2025-10-08 | $4.58 | $4.13 | $0.45 | 168,283.0 | +7.36% |
| 2025-10-07 | $4.26 | $3.92 | $0.34 | 136,535.0 | +2.43% |
| 2025-10-06 | $4.15 | $3.72 | $0.4261 | 173,182.0 | +4.31% |
| 2025-10-03 | $4.23 | $3.84 | $0.3927 | 161,729.0 | -4.14% |
| 2025-10-02 | $4.17 | $4.01 | $0.16 | 51,925.0 | +0.98% |
| 2025-10-01 | $4.18 | $4.01 | $0.1693 | 58,845.0 | -0.49% |
| 2025-09-30 | $4.16 | $3.99 | $0.165 | 57,613.0 | -0.97% |
| 2025-09-29 | $4.66 | $3.96 | $0.7015 | 219,327.0 | -9.03% |
| 2025-09-26 | $4.80 | $4.25 | $0.55 | 101,837.0 | +0.00% |
| 2025-09-25 | $4.85 | $4.50 | $0.3544 | 60,521.0 | -7.54% |
| 2025-09-24 | $5.14 | $4.78 | $0.3606 | 93,279.0 | +0.61% |
| 2025-09-23 | $4.92 | $4.54 | $0.375 | 82,307.0 | +3.61% |
| 2025-09-22 | $5.12 | $4.44 | $0.68 | 128,588.0 | -4.46% |
| 2025-09-19 | $5.00 | $4.18 | $0.82 | 261,360.0 | +16.82% |
| 2025-09-18 | $4.26 | $3.86 | $0.398 | 71,729.0 | +7.38% |
| 2025-09-17 | $4.14 | $3.92 | $0.2201 | 104,942.0 | -2.60% |
| 2025-09-16 | $4.28 | $4.01 | $0.2701 | 111,238.0 | -6.81% |
| 2025-09-15 | $4.47 | $4.27 | $0.20 | 64,111.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.64 | $3.72 | $0.916 | 913,487.0 | +1.22% |
| 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% |
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% |
1.83%
자본화:
|
볼륨(24시간):