Stockscreener 앱 받기
0.0388
2.76%
-0.0011
시장 영업 전:
.0383
-0.0005
-1.29%
SINTX Technologies Inc 주식 (SINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $0.0417 | $0.0367 | $0.005 | 14,126,748.0 | -2.76% |
| 2024-05-10 | $0.0463 | $0.037 | $0.0093 | 20,577,186.0 | -8.70% |
| 2024-05-09 | $0.0455 | $0.0425 | $0.003 | 10,520,504.0 | -1.58% |
| 2024-05-08 | $0.0477 | $0.0428 | $0.0049 | 11,437,315.0 | -0.67% |
| 2024-05-07 | $0.046 | $0.0406 | $0.0054 | 11,588,697.0 | +6.43% |
| 2024-05-06 | $0.047 | $0.0407 | $0.0063 | 10,724,800.0 | -10.45% |
| 2024-05-03 | $0.0478 | $0.044 | $0.0038 | 9,831,597.0 | -0.42% |
| 2024-05-02 | $0.0499 | $0.04 | $0.0099 | 16,968,795.0 | +0.86% |
| 2024-05-01 | $0.047 | $0.04 | $0.007 | 20,089,741.0 | +2.86% |
| 2024-04-30 | $0.0515 | $0.045 | $0.0065 | 29,324,332.0 | -16.70% |
| 2024-04-29 | $0.06 | $0.046 | $0.014 | 172,748,772.0 | +34.90% |
| 2024-04-26 | $0.042 | $0.035 | $0.007 | 24,187,587.0 | +10.38% |
| 2024-04-25 | $0.0378 | $0.036 | $0.0018 | 15,615,040.0 | -5.43% |
| 2024-04-24 | $0.0432 | $0.0376 | $0.0056 | 44,935,756.0 | +8.10% |
| 2024-04-23 | $0.0396 | $0.034 | $0.0056 | 33,811,032.0 | -5.79% |
| 2024-04-22 | $0.042 | $0.037 | $0.005 | 43,085,797.0 | -9.09% |
| 2024-04-19 | $0.0466 | $0.034 | $0.0126 | 107,796,825.0 | +4.50% |
| 2024-04-18 | $0.0683 | $0.0382 | $0.0301 | 431,891,598.0 | +7.24% |
| 2024-04-17 | $0.0468 | $0.0233 | $0.0235 | 473,245,597.0 | +62.88% |
| 2024-04-16 | $0.024 | $0.0207 | $0.0033 | 19,404,750.0 | +4.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.0499 | $0.0367 | $0.0132 | 139,992,131.0 | -14.54% |
| 2024-04 | $0.0683 | $0.0206 | $0.0477 | 1,717,052,364.0 | -8.28% |
| 2024-03 | $0.1481 | $0.0434 | $0.1047 | 105,381,406.0 | -64.05% |
| 2024-02 | $0.2298 | $0.1302 | $0.0996 | 68,467,311.0 | -10.58% |
| 2024-01 | $0.426 | $0.15 | $0.276 | 52,050,445.0 | -59.62% |
SINTX Technologies Inc 주식 (SINT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.529 | $0.335 | $0.194 | 13,005,611.0 | +8.94% |
| 2023-11 | $0.53 | $0.34 | $0.19 | 5,699,990.0 | -24.37% |
| 2023-10 | $0.90 | $0.4179 | $0.4821 | 2,693,622.0 | -42.85% |
| 2023-09 | $1.08 | $0.73 | $0.35 | 617,032.0 | -13.83% |
| 2023-08 | $1.56 | $0.855 | $0.705 | 1,723,514.0 | -38.56% |
| 2023-07 | $1.82 | $1.21 | $0.61 | 1,833,083.0 | +24.39% |
| 2023-06 | $1.68 | $1.11 | $0.57 | 1,896,802.0 | -16.33% |
| 2023-05 | $1.71 | $1.31 | $0.3983 | 2,217,618.0 | -8.13% |
| 2023-04 | $2.19 | $1.54 | $0.65 | 4,654,894.0 | -21.95% |
| 2023-03 | $3.67 | $1.91 | $1.76 | 23,809,145.0 | -26.79% |
| 2023-02 | $12.14 | $2.18 | $9.96 | 19,815,409.0 | -68.72% |
| 2023-01 | $11.41 | $7.10 | $4.31 | 1,233,157.0 | -7.54% |
SINTX Technologies Inc 주식 (SINT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.10 | $6.46 | $8.64 | 24,974,869.7 | -27.71% |
| 2022-11 | $14.50 | $7.51 | $6.99 | 1,093,452.9 | +36.49% |
| 2022-10 | $33.60 | $9.50 | $24.10 | 1,629,274.7 | -69.34% |
| 2022-09 | $46.00 | $30.49 | $15.51 | 18,352.9 | -30.43% |
| 2022-08 | $58.00 | $43.24 | $14.76 | 20,044.9 | -3.64% |
| 2022-07 | $70.80 | $37.64 | $33.16 | 39,155.2 | +10.33% |
| 2022-06 | $56.00 | $36.00 | $20.00 | 20,001.1 | -1.64% |
| 2022-05 | $55.00 | $37.00 | $18.00 | 11,724.2 | -15.40% |
| 2022-04 | $66.00 | $47.00 | $19.00 | 13,973.3 | -14.75% |
| 2022-03 | $64.00 | $42.01 | $21.99 | 36,464.6 | +20.10% |
| 2022-02 | $57.21 | $40.00 | $17.21 | 21,054.6 | +1.58% |
| 2022-01 | $72.00 | $43.03 | $28.97 | 56,032.0 | -22.11% |
0.38%
1.42%
자본화:
|
볼륨(24시간):