Free Trial

Sintx Technologies (SINT) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free SINT Stock Alerts
Notice: Trading of Sintx Technologies halted at 09:36 AM EST due to "LULD pause".
$8.30
-5.22 (-38.61%)
(As of 02:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sintx Technologies Stock Price Performance

5 Day
Performance
-51.14%
1 Month
Performance
-3.13%
3 Month
Performance
-71.48%
6 Month
Performance
-90.10%
Year-To-Date
Performance
-89.74%
1 Year
Performance
-97.16%
Receive SINT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sintx Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

SINT Stock Chart for Tuesday, May, 28, 2024

SINT Chart by TradingView

Sintx Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$13.52$13.52$15.72$13.20223,768 shs$8.30 million
05/24/2024$16.02$13.52
-15.61%		$15.72$13.20217,868 shs$8.30 million
05/23/2024$18.52$16.02
-13.50%		$22.80$15.20493,423 shs$9.83 million
05/22/2024$18.26$18.52
+1.42%		$20.40$15.80227,979 shs$11.36 million
05/21/2024$22.58$18.26
-19.13%		$20.90$17.02188,831 shs$11.20 million
05/20/2024$17.00$22.58
+32.82%		$24.78$18.86711,731 shs$13.85 million
05/17/2024$28.00$17.00
-39.29%		$31.18$14.52771,815 shs$1.93 million
05/16/2024$25.52$28.00
+9.72%		$39.20$22.001.85 million shs$3.18 million
05/15/2024$11.00$25.52
+132.00%		$45.60$20.624.98 million shs$2.89 million
05/14/2024$7.76$11.00
+41.75%		$12.60$6.60690,396 shs$1.25 million
05/13/2024$7.98$7.76
-2.76%		$8.34$7.3471,596 shs$880,000.00
05/10/2024$8.74$7.98
-8.70%		$9.26$7.40100,298 shs$905,000.00
05/09/2024$8.88$8.74
-1.58%		$9.10$8.5051,595 shs$991,000.00
05/08/2024$8.94$8.88
-0.67%		$9.54$8.5656,904 shs$1.01 million
05/07/2024$8.40$8.94
+6.43%		$9.18$8.1258,199 shs$1.01 million
05/06/2024$9.38$8.40
-10.45%		$9.40$8.1453,225 shs$953,000.00
05/03/2024$9.42$9.38
-0.42%		$9.56$8.8049,564 shs$1.06 million
05/02/2024$9.34$9.42
+0.86%		$9.98$8.0085,467 shs$1.07 million
05/01/2024$9.08$9.34
+2.86%		$9.40$8.0099,419 shs$1.06 million
04/30/2024$10.90$9.08
-16.70%		$10.30$9.00146,096 shs$1.03 million
04/29/2024$8.08$10.90
+34.90%		$12.00$9.20859,981 shs$1.24 million
04/26/2024$7.32$8.08
+10.38%		$8.40$7.00120,754 shs$916,000.00
04/25/2024$7.74$7.32
-5.43%		$7.56$7.2078,862 shs$830,000.00
04/24/2024$7.16$7.74
+8.10%		$8.64$7.52227,237 shs$878,000.00
04/23/2024$7.60$7.16
-5.79%		$7.92$6.80166,963 shs$812,000.00
04/22/2024$8.36$7.60
-9.09%		$8.38$7.40221,021 shs$862,000.00
04/19/2024$8.00$8.36
+4.50%		$9.32$6.80543,042 shs$948,000.00
04/18/2024$7.46$8.00
+7.24%		$13.66$7.702.18 million shs$907,000.00
04/17/2024$4.58$7.46
+62.88%		$9.36$4.662.43 million shs$846,000.00
04/16/2024$4.38$4.58
+4.57%		$4.80$4.1496,829 shs$519,000.00
04/15/2024$4.74$4.38
-7.59%		$4.76$4.12109,619 shs$497,000.00
04/12/2024$4.98$4.76
-4.42%		$4.98$4.64105,216 shs$540,000.00
04/11/2024$4.96$4.98
+0.40%		$5.00$4.8062,986 shs$565,000.00
04/10/2024$5.10$4.96
-2.75%		$5.00$4.6089,517 shs$562,000.00
04/09/2024$4.96$5.10
+2.82%		$5.24$4.76123,374 shs$578,000.00
04/08/2024$4.90$4.96
+1.22%		$5.18$4.60119,060 shs$562,000.00
04/05/2024$5.02$4.90
-2.39%		$4.98$4.46140,795 shs$130,000.00
04/04/2024$4.60$5.02
+9.13%		$5.52$4.80297,498 shs$134,000.00
04/03/2024$8.18$4.60
-43.77%		$4.90$4.34421,185 shs$122,000.00
04/02/2024$7.76$8.18
+5.41%		$8.44$6.7053,890 shs$218,000.00
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$9.90$7.76
-21.62%		$8.74$7.6489,769 shs$206,000.00
03/29/2024$9.90$9.90$10.32$9.6642,816 shs$263,000.00
03/28/2024$10.10$9.90
-1.98%		$10.32$9.6641,160 shs$263,000.00
03/27/2024$9.86$10.10
+2.43%		$10.40$9.7051,608 shs$269,000.00
03/26/2024$10.00$9.86
-1.40%		$10.78$9.6682,825 shs$262,000.00
03/25/2024$18.50$10.00
-45.95%		$10.16$8.68261,342 shs$266,000.00
03/22/2024$27.20$18.50
-31.99%		$20.00$18.0033,961 shs$492,000.00
03/21/2024$28.24$27.20
-3.68%		$29.62$27.003,710 shs$724,000.00
03/20/2024$26.00$28.24
+8.62%		$28.60$25.9610,086 shs$751,000.00
03/19/2024$25.46$26.00
+2.12%		$26.80$25.121,369 shs$692,000.00
03/18/2024$25.00$25.46
+1.84%		$26.78$24.321,866 shs$677,000.00
03/15/2024$25.30$25.00
-1.19%		$25.88$24.741,956 shs$665,000.00
03/14/2024$25.60$25.30
-1.17%		$26.00$24.301,580 shs$673,000.00
03/13/2024$25.16$25.60
+1.75%		$26.14$24.421,760 shs$681,000.00
03/12/2024$25.52$25.16
-1.41%		$25.92$23.266,012 shs$669,000.00
03/11/2024$26.40$25.52
-3.33%		$26.80$25.204,014 shs$679,000.00
03/08/2024$26.46$26.40
-0.23%		$26.64$25.522,888 shs$702,000.00
03/07/2024$26.00$26.46
+1.77%		$26.88$25.545,869 shs$704,000.00
03/06/2024$26.12$26.00
-0.46%		$27.38$25.804,861 shs$692,000.00
03/05/2024$27.12$26.12
-3.69%		$27.68$26.108,319 shs$695,000.00
03/04/2024$27.86$27.12
-2.66%		$28.00$27.003,621 shs$721,000.00
03/01/2024$27.52$27.86
+1.24%		$27.96$26.762,040 shs$741,000.00
02/29/2024$27.44$27.52
+0.29%		$27.98$27.223,801 shs$732,000.00
02/28/2024$28.56$27.44
-3.92%		$28.80$26.604,808 shs$730,000.00
02/27/2024$27.38$28.56
+4.31%		$29.12$26.806,108 shs$760,000.00

Related Companies:
This page (NASDAQ:SINT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden replacement revealed?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest