Get the Stockscreener App
0.0404
10.38%
+0.0038
After Hours:
.0398
-0.0006
-1.49%
SINTX Technologies Inc Stock (SINT) Price History
The historical daily chart and data for SINTX Technologies Inc stock (SINT), show that the latest closing stock price as of April 26, 2024, is $0.0404.
- SINTX Technologies Inc all-time high stock price is $4,216.50, occurred on February 24, 2014.
- The lowest SINTX Technologies Inc stock price recorded was $0.0206 on April 15, 2024. Since then, SINTX Technologies Inc's stock price has risen over 96.12% to $0.0404 now.
- The 52-week high stock price for SINT is $1.82, representing a 4,405% increase from the current share price, occurred on July 24, 2023.
- The 52-week low stock price for SINT is $0.0206, indicating a -49.01% decrease from the current share price, occurred on April 15, 2024.
- The closing price of SINTX Technologies Inc (SINT) stock in the beginning of 2023 was $65.49. The stock closed the year at $9.68, a loss of over -85.22% for the year.
The table below shows more information about SINT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.042 | $0.035 | $0.007 | 24,187,587.0 | +10.38% |
| Apr 25, 2024 | $0.0378 | $0.036 | $0.0018 | 15,615,040.0 | -5.43% |
| Apr 24, 2024 | $0.0432 | $0.0376 | $0.0056 | 44,935,756.0 | +8.10% |
| Apr 23, 2024 | $0.0396 | $0.034 | $0.0056 | 33,811,032.0 | -5.79% |
| Apr 22, 2024 | $0.042 | $0.037 | $0.005 | 43,085,797.0 | -9.09% |
| Apr 19, 2024 | $0.0466 | $0.034 | $0.0126 | 107,796,825.0 | +4.50% |
| Apr 18, 2024 | $0.0683 | $0.0382 | $0.0301 | 431,891,598.0 | +7.24% |
| Apr 17, 2024 | $0.0468 | $0.0233 | $0.0235 | 473,245,597.0 | +62.88% |
| Apr 16, 2024 | $0.024 | $0.0207 | $0.0033 | 19,404,750.0 | +4.57% |
| Apr 15, 2024 | $0.0238 | $0.0206 | $0.0032 | 22,028,811.0 | -7.59% |
| Apr 12, 2024 | $0.0249 | $0.0232 | $0.0017 | 19,393,501.0 | -4.82% |
| Apr 11, 2024 | $0.025 | $0.024 | $0.001 | 12,655,161.0 | +0.40% |
| Apr 10, 2024 | $0.025 | $0.023 | $0.002 | 17,959,246.0 | -2.75% |
| Apr 09, 2024 | $0.0265 | $0.0237 | $0.0028 | 23,776,247.0 | +2.41% |
| Apr 08, 2024 | $0.0259 | $0.023 | $0.0029 | 22,912,383.0 | +1.63% |
| Apr 05, 2024 | $0.0249 | $0.0223 | $0.0026 | 28,709,210.0 | -2.39% |
| Apr 04, 2024 | $0.0276 | $0.024 | $0.0036 | 59,722,156.0 | +9.13% |
| Apr 03, 2024 | $0.0245 | $0.0217 | $0.0028 | 84,816,085.0 | -43.77% |
| Apr 02, 2024 | $0.0422 | $0.0335 | $0.0087 | 10,957,089.0 | +5.41% |
SINTX Technologies Inc Stock (SINT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SINTX Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SINT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SINTX Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
SINTX Technologies Inc Stock (SINT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.0683 | $0.0206 | $0.0477 | 1,539,166,847.0 | -18.38% |
| Mar, 2024 | $0.1481 | $0.0434 | $0.1047 | 105,381,406.0 | -64.05% |
| Feb, 2024 | $0.2298 | $0.1302 | $0.0996 | 68,467,311.0 | -10.58% |
| Jan, 2024 | $0.426 | $0.15 | $0.276 | 52,050,445.0 | -59.62% |
SINTX Technologies Inc Stock (SINT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.529 | $0.335 | $0.194 | 13,005,611.0 | +8.94% |
| Nov, 2023 | $0.53 | $0.34 | $0.19 | 5,699,990.0 | -24.37% |
| Oct, 2023 | $0.90 | $0.4179 | $0.4821 | 2,693,622.0 | -42.85% |
| Sep, 2023 | $1.08 | $0.73 | $0.35 | 617,032.0 | -13.83% |
| Aug, 2023 | $1.56 | $0.855 | $0.705 | 1,723,514.0 | -38.56% |
| Jul, 2023 | $1.82 | $1.21 | $0.61 | 1,833,083.0 | +24.39% |
| Jun, 2023 | $1.68 | $1.11 | $0.57 | 1,896,802.0 | -16.33% |
| May, 2023 | $1.71 | $1.31 | $0.3983 | 2,217,618.0 | -8.13% |
| Apr, 2023 | $2.19 | $1.54 | $0.65 | 4,654,894.0 | -21.95% |
| Mar, 2023 | $3.67 | $1.91 | $1.76 | 23,809,145.0 | -26.79% |
| Feb, 2023 | $12.14 | $2.18 | $9.96 | 19,815,409.0 | -68.72% |
| Jan, 2023 | $11.41 | $7.10 | $4.31 | 1,233,157.0 | -7.54% |
SINTX Technologies Inc Stock (SINT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.10 | $6.46 | $8.64 | 24,974,869.7 | -27.71% |
| Nov, 2022 | $14.50 | $7.51 | $6.99 | 1,093,452.9 | +36.49% |
| Oct, 2022 | $33.60 | $9.50 | $24.10 | 1,629,274.7 | -69.34% |
| Sep, 2022 | $46.00 | $30.49 | $15.51 | 18,352.9 | -30.43% |
| Aug, 2022 | $58.00 | $43.24 | $14.76 | 20,044.9 | -3.64% |
| Jul, 2022 | $70.80 | $37.64 | $33.16 | 39,155.2 | +10.33% |
| Jun, 2022 | $56.00 | $36.00 | $20.00 | 20,001.1 | -1.64% |
| May, 2022 | $55.00 | $37.00 | $18.00 | 11,724.2 | -15.40% |
| Apr, 2022 | $66.00 | $47.00 | $19.00 | 13,973.3 | -14.75% |
| Mar, 2022 | $64.00 | $42.01 | $21.99 | 36,464.6 | +20.10% |
| Feb, 2022 | $57.21 | $40.00 | $17.21 | 21,054.6 | +1.58% |
| Jan, 2022 | $72.00 | $43.03 | $28.97 | 56,032.0 | -22.11% |
1.69%
0.48%
Cap:
|
Volume (24h):