Sintx Technologies (SINT) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free SINT Stock Alerts $7.25 -0.47 (-6.09%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Sintx Technologies Stock Price Performance5 Day Performance-21.88%1 Month Performance-23.04%3 Month Performance-73.98%6 Month Performance-90.40%Year-To-Date Performance-90.50%1 Year Performance-97.50% 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 Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now SINT Stock Chart for Sunday, June, 2, 2024 SINT Chart by TradingView Sintx Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.72$7.25-6.09%$7.88$7.10116,007 shs$4.42 million05/30/2024$7.82$7.72-1.28%$8.19$6.61426,739 shs$4.71 million05/29/2024$9.28$7.82-15.73%$8.84$7.62307,743 shs$959.51 million05/28/2024$13.52$9.28-31.36%$9.74$7.35825,394 shs$1.14 billion05/27/2024$13.52$13.52$15.72$13.20223,768 shs$8.30 million05/24/2024$16.02$13.52-15.61%$15.72$13.20217,868 shs$8.30 million Get the Latest News and Ratings for SINT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sintx Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$18.52$16.02-13.50%$22.80$15.20493,423 shs$9.83 million05/22/2024$18.26$18.52+1.42%$20.40$15.80227,979 shs$11.36 million05/21/2024$22.58$18.26-19.13%$20.90$17.02188,831 shs$11.20 million05/20/2024$17.00$22.58+32.82%$24.78$18.86711,731 shs$13.85 million05/17/2024$28.00$17.00-39.29%$31.18$14.52771,815 shs$1.93 million05/16/2024$25.52$28.00+9.72%$39.20$22.001.85 million shs$3.18 million05/15/2024$11.00$25.52+132.00%$45.60$20.624.98 million shs$2.89 million05/14/2024$7.76$11.00+41.75%$12.60$6.60690,396 shs$1.25 million05/13/2024$7.98$7.76-2.76%$8.34$7.3471,596 shs$880,000.0005/10/2024$8.74$7.98-8.70%$9.26$7.40100,298 shs$905,000.0005/09/2024$8.88$8.74-1.58%$9.10$8.5051,595 shs$991,000.0005/08/2024$8.94$8.88-0.67%$9.54$8.5656,904 shs$1.01 million05/07/2024$8.40$8.94+6.43%$9.18$8.1258,199 shs$1.01 million05/06/2024$9.38$8.40-10.45%$9.40$8.1453,225 shs$953,000.0005/03/2024$9.42$9.38-0.42%$9.56$8.8049,564 shs$1.06 million05/02/2024$9.34$9.42+0.86%$9.98$8.0085,467 shs$1.07 million05/01/2024$9.08$9.34+2.86%$9.40$8.0099,419 shs$1.06 million04/30/2024$10.90$9.08-16.70%$10.30$9.00146,096 shs$1.03 million04/29/2024$8.08$10.90+34.90%$12.00$9.20859,981 shs$1.24 million04/26/2024$7.32$8.08+10.38%$8.40$7.00120,754 shs$916,000.0004/25/2024$7.74$7.32-5.43%$7.56$7.2078,862 shs$830,000.0004/24/2024$7.16$7.74+8.10%$8.64$7.52227,237 shs$878,000.0004/23/2024$7.60$7.16-5.79%$7.92$6.80166,963 shs$812,000.0004/22/2024$8.36$7.60-9.09%$8.38$7.40221,021 shs$862,000.0004/19/2024$8.00$8.36+4.50%$9.32$6.80543,042 shs$948,000.0004/18/2024$7.46$8.00+7.24%$13.66$7.702.18 million shs$907,000.0004/17/2024$4.58$7.46+62.88%$9.36$4.662.43 million shs$846,000.0004/16/2024$4.38$4.58+4.57%$4.80$4.1496,829 shs$519,000.0004/15/2024$4.74$4.38-7.59%$4.76$4.12109,619 shs$497,000.0004/12/2024$4.98$4.76-4.42%$4.98$4.64105,216 shs$540,000.0004/11/2024$4.96$4.98+0.40%$5.00$4.8062,986 shs$565,000.0004/10/2024$5.10$4.96-2.75%$5.00$4.6089,517 shs$562,000.0004/09/2024$4.96$5.10+2.82%$5.24$4.76123,374 shs$578,000.0004/08/2024$4.90$4.96+1.22%$5.18$4.60119,060 shs$562,000.00Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$5.02$4.90-2.39%$4.98$4.46140,795 shs$130,000.0004/04/2024$4.60$5.02+9.13%$5.52$4.80297,498 shs$134,000.0004/03/2024$8.18$4.60-43.77%$4.90$4.34421,185 shs$122,000.0004/02/2024$7.76$8.18+5.41%$8.44$6.7053,890 shs$218,000.0004/01/2024$9.90$7.76-21.62%$8.74$7.6489,769 shs$206,000.0003/29/2024$9.90$9.90$10.32$9.6642,816 shs$263,000.0003/28/2024$10.10$9.90-1.98%$10.32$9.6641,160 shs$263,000.0003/27/2024$9.86$10.10+2.43%$10.40$9.7051,608 shs$269,000.0003/26/2024$10.00$9.86-1.40%$10.78$9.6682,825 shs$262,000.0003/25/2024$18.50$10.00-45.95%$10.16$8.68261,342 shs$266,000.0003/22/2024$27.20$18.50-31.99%$20.00$18.0033,961 shs$492,000.0003/21/2024$28.24$27.20-3.68%$29.62$27.003,710 shs$724,000.0003/20/2024$26.00$28.24+8.62%$28.60$25.9610,086 shs$751,000.0003/19/2024$25.46$26.00+2.12%$26.80$25.121,369 shs$692,000.0003/18/2024$25.00$25.46+1.84%$26.78$24.321,866 shs$677,000.0003/15/2024$25.30$25.00-1.19%$25.88$24.741,956 shs$665,000.0003/14/2024$25.60$25.30-1.17%$26.00$24.301,580 shs$673,000.0003/13/2024$25.16$25.60+1.75%$26.14$24.421,760 shs$681,000.0003/12/2024$25.52$25.16-1.41%$25.92$23.266,012 shs$669,000.0003/11/2024$26.40$25.52-3.33%$26.80$25.204,014 shs$679,000.0003/08/2024$26.46$26.40-0.23%$26.64$25.522,888 shs$702,000.0003/07/2024$26.00$26.46+1.77%$26.88$25.545,869 shs$704,000.0003/06/2024$26.12$26.00-0.46%$27.38$25.804,861 shs$692,000.0003/05/2024$27.12$26.12-3.69%$27.68$26.108,319 shs$695,000.0003/04/2024$27.86$27.12-2.66%$28.00$27.003,621 shs$721,000.0003/01/2024$27.52$27.86+1.24%$27.96$26.762,040 shs$741,000.00 Related Companies: MHUA Stock Price Chart MBOT Stock Price Chart PAVM Stock Price Chart SSKN Stock Price Chart NXGL Stock Price Chart GCTK Stock Price Chart PSTV Stock Price Chart PETV Stock Price Chart BTCY Stock Price Chart NURO Stock Price Chart Receive SINT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sintx Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SINT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sintx Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.