S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.78 (+0.23%)
AAPL   181.62 (-0.49%)
MSFT   409.61 (-0.18%)
META   482.90 (-0.23%)
GOOGL   140.15 (-2.65%)
AMZN   175.52 (+0.30%)
TSLA   197.67 (+2.97%)
NVDA   798.77 (+1.34%)
NIO   5.68 (+5.19%)
AMD   176.83 (+0.18%)
BABA   76.38 (+0.55%)
T   16.63 (-1.01%)
F   12.16 (+0.16%)
MU   90.02 (+4.67%)
CGC   3.47 (+3.27%)
GE   154.83 (+0.98%)
DIS   108.52 (+0.72%)
AMC   4.53 (+2.03%)
PFE   27.24 (-1.87%)
PYPL   59.49 (+0.56%)
XOM   104.72 (+0.85%)
S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.78 (+0.23%)
AAPL   181.62 (-0.49%)
MSFT   409.61 (-0.18%)
META   482.90 (-0.23%)
GOOGL   140.15 (-2.65%)
AMZN   175.52 (+0.30%)
TSLA   197.67 (+2.97%)
NVDA   798.77 (+1.34%)
NIO   5.68 (+5.19%)
AMD   176.83 (+0.18%)
BABA   76.38 (+0.55%)
T   16.63 (-1.01%)
F   12.16 (+0.16%)
MU   90.02 (+4.67%)
CGC   3.47 (+3.27%)
GE   154.83 (+0.98%)
DIS   108.52 (+0.72%)
AMC   4.53 (+2.03%)
PFE   27.24 (-1.87%)
PYPL   59.49 (+0.56%)
XOM   104.72 (+0.85%)
S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.78 (+0.23%)
AAPL   181.62 (-0.49%)
MSFT   409.61 (-0.18%)
META   482.90 (-0.23%)
GOOGL   140.15 (-2.65%)
AMZN   175.52 (+0.30%)
TSLA   197.67 (+2.97%)
NVDA   798.77 (+1.34%)
NIO   5.68 (+5.19%)
AMD   176.83 (+0.18%)
BABA   76.38 (+0.55%)
T   16.63 (-1.01%)
F   12.16 (+0.16%)
MU   90.02 (+4.67%)
CGC   3.47 (+3.27%)
GE   154.83 (+0.98%)
DIS   108.52 (+0.72%)
AMC   4.53 (+2.03%)
PFE   27.24 (-1.87%)
PYPL   59.49 (+0.56%)
XOM   104.72 (+0.85%)
S&P 500   5,088.52 (+-0.01%)
DOW   39,174.31 (+0.11%)
QQQ   437.78 (+0.23%)
AAPL   181.62 (-0.49%)
MSFT   409.61 (-0.18%)
META   482.90 (-0.23%)
GOOGL   140.15 (-2.65%)
AMZN   175.52 (+0.30%)
TSLA   197.67 (+2.97%)
NVDA   798.77 (+1.34%)
NIO   5.68 (+5.19%)
AMD   176.83 (+0.18%)
BABA   76.38 (+0.55%)
T   16.63 (-1.01%)
F   12.16 (+0.16%)
MU   90.02 (+4.67%)
CGC   3.47 (+3.27%)
GE   154.83 (+0.98%)
DIS   108.52 (+0.72%)
AMC   4.53 (+2.03%)
PFE   27.24 (-1.87%)
PYPL   59.49 (+0.56%)
XOM   104.72 (+0.85%)

Sintx Technologies (SINT) Stock Chart & Stock Price History

$0.14
0.00 (-1.49%)
(As of 10:28 AM ET)

Sintx Technologies Stock Price Performance

5 Day
Performance
-6.96%
1 Month
Performance
-53.23%
3 Month
Performance
-66.07%
6 Month
Performance
-84.40%
Year-To-Date
Performance
-63.53%
1 Year
Performance
-93.71%
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


SINT Stock Chart for Monday, February, 26, 2024

Sintx Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$0.14$0.14
+0.86%
$0.14$0.141.06 million shs$751,000.00
02/22/2024$0.15$0.14
-6.35%
$0.15$0.143.49 million shs$745,000.00
02/21/2024$0.15$0.15
+1.15%
$0.23$0.1425.23 million shs$795,000.00
02/20/2024$0.14$0.15
+2.21%
$0.15$0.14825,184 shs$786,000.00
02/19/2024$0.14$0.14$0.15$0.141.29 million shs$769,000.00
02/16/2024$0.15$0.14
-0.75%
$0.15$0.141.24 million shs$769,000.00
02/15/2024$0.13$0.15
+8.41%
$0.16$0.135.28 million shs$775,000.00
02/14/2024$0.14$0.13
-7.05%
$0.15$0.131.32 million shs$715,000.00
02/13/2024$0.15$0.14
-3.86%
$0.16$0.141.57 million shs$769,000.00
02/12/2024$0.15$0.15
+2.66%
$0.16$0.151.80 million shs$800,000.00
02/09/2024$0.16$0.15
-8.50%
$0.15$0.141.93 million shs$779,000.00
02/08/2024$0.14$0.16
+17.20%
$0.17$0.135.47 million shs$852,000.00
02/07/2024$0.14$0.14
-4.07%
$0.14$0.131.89 million shs$727,000.00
02/06/2024$0.15$0.14
-4.11%
$0.14$0.141.75 million shs$758,000.00
02/05/2024$0.16$0.15
-4.38%
$0.15$0.142.73 million shs$790,000.00
02/02/2024$0.15$0.16
+3.53%
$0.16$0.153.39 million shs$662,000.00
02/01/2024$0.15$0.15
-2.60%
$0.16$0.144.67 million shs$639,000.00
01/31/2024$0.24$0.15
-36.76%
$0.28$0.1537.11 million shs$656,000.00
01/30/2024$0.27$0.24
-10.61%
$0.27$0.238.41 million shs$1.04 million
01/29/2024$0.30$0.27
-9.14%
$0.29$0.27318,696 shs$1.16 million
01/26/2024$0.29$0.30
+2.98%
$0.31$0.2960,546 shs$1.27 million
01/25/2024$0.32$0.29
-8.49%
$0.30$0.28194,064 shs$1.23 million
01/24/2024$0.31$0.32
+0.99%
$0.33$0.3155,096 shs$1.34 million
01/23/2024$0.31$0.31
+0.81%
$0.32$0.3051,661 shs$1.33 million
01/22/2024$0.30$0.31
+4.77%
$0.32$0.3083,751 shs$1.32 million
01/19/2024$0.30$0.30
-0.70%
$0.31$0.3059,772 shs$1.26 million
01/18/2024$0.30$0.30
-0.20%
$0.31$0.3091,539 shs$1.27 million
01/17/2024$0.33$0.30
-9.52%
$0.32$0.29420,112 shs$1.27 million
01/16/2024$0.36$0.33
-8.08%
$0.34$0.32456,412 shs$1.41 million
01/15/2024$0.36$0.36$0.39$0.35273,900 shs$1.53 million
01/12/2024$0.38$0.36
-5.82%
$0.38$0.35267,297 shs$1.53 million
01/11/2024$0.39$0.38
-2.73%
$0.39$0.37187,096 shs$1.62 million
01/10/2024$0.39$0.39
+1.79%
$0.41$0.36506,536 shs$1.67 million
01/09/2024$0.39$0.39
-1.79%
$0.40$0.38241,833 shs$1.64 million
01/08/2024$0.41$0.39
-3.73%
$0.40$0.39447,000 shs$1.67 million
01/05/2024$0.41$0.41
-0.54%
$0.43$0.384.24 million shs$1.74 million
01/04/2024$0.40$0.41
+3.36%
$0.41$0.39365,521 shs$1.74 million
01/03/2024$0.39$0.40
+1.56%
$0.41$0.39230,584 shs$1.69 million
01/02/2024$0.38$0.39
+2.25%
$0.40$0.38340,558 shs$1.66 million
01/01/2024$0.38$0.38$0.41$0.37935,200 shs$1.63 million
12/29/2023$0.39$0.38
-3.03%
$0.41$0.37919,255 shs$1.63 million
12/28/2023$0.41$0.39
-3.25%
$0.40$0.37443,499 shs$1.68 million
12/27/2023$0.48$0.41
-14.44%
$0.45$0.39759,640 shs$1.73 million
12/26/2023$0.47$0.48
+1.09%
$0.53$0.412.26 million shs$2.02 million
12/25/2023$0.47$0.47$0.48$0.372.59 million shs$2.00 million
12/22/2023$0.38$0.47
+25.33%
$0.48$0.372.01 million shs$2.00 million
12/21/2023$0.37$0.38
+1.05%
$0.38$0.36188,880 shs$1.60 million
12/20/2023$0.42$0.37
-12.66%
$0.45$0.371.97 million shs$1.58 million
12/19/2023$0.35$0.42
+21.37%
$0.48$0.351.92 million shs$1.81 million
12/18/2023$0.39$0.35
-10.32%
$0.40$0.35117,237 shs$1.49 million
12/15/2023$0.40$0.39
-1.36%
$0.40$0.3923,499 shs$1.66 million
12/14/2023$0.39$0.40
+1.96%
$0.40$0.3861,862 shs$1.69 million
12/13/2023$0.39$0.39
-0.97%
$0.40$0.3880,974 shs$1.65 million
12/12/2023$0.40$0.39
-2.90%
$0.40$0.3869,077 shs$1.67 million
12/11/2023$0.42$0.40
-4.56%
$0.42$0.4054,960 shs$1.72 million
12/08/2023$0.40$0.42
+6.31%
$0.43$0.39179,000 shs$1.80 million
12/07/2023$0.42$0.40
-5.26%
$0.42$0.37228,300 shs$1.70 million
12/06/2023$0.38$0.42
+11.26%
$0.44$0.37545,880 shs$1.79 million
12/05/2023$0.39$0.38
-1.95%
$0.39$0.36294,141 shs$1.61 million
12/04/2023$0.38$0.39
+1.96%
$0.39$0.37324,567 shs$1.64 million
12/01/2023$0.35$0.38
+7.85%
$0.39$0.34410,525 shs$1.61 million
11/30/2023$0.36$0.35
-2.78%
$0.38$0.35172,523 shs$1.49 million
11/29/2023$0.40$0.36
-8.93%
$0.37$0.36235,420 shs$1.53 million
11/28/2023$0.39$0.40
+1.36%
$0.40$0.3968,832 shs$1.68 million
11/27/2023$0.41$0.39
-4.85%
$0.41$0.3989,692 shs$1.66 million

This page (NASDAQ:SINT) was last updated on 2/26/2024 by MarketBeat.com Staff