Free Trial

Sintx Technologies (SINT) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free SINT Stock Alerts
$0.08
-0.06 (-39.29%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sintx Technologies Stock Price Performance

5 Day
Performance
-33.39%
1 Month
Performance
+103.35%
3 Month
Performance
-42.49%
6 Month
Performance
-80.00%
Year-To-Date
Performance
-77.71%
1 Year
Performance
-94.33%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

SINT Stock Chart for Monday, May, 20, 2024

SINT Chart by TradingView

Sintx Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.14$0.09
-39.29%		$0.16$0.07154.36 million shs$1.93 million
05/16/2024$0.13$0.14
+9.72%		$0.20$0.11369.85 million shs$3.18 million
05/15/2024$0.06$0.13
+132.00%		$0.23$0.10996.07 million shs$2.89 million
05/14/2024$0.04$0.06
+41.75%		$0.06$0.03138.08 million shs$1.25 million
05/13/2024$0.04$0.04
-2.76%		$0.04$0.0414.32 million shs$880,000.00
05/10/2024$0.04$0.04
-8.70%		$0.05$0.0420.06 million shs$905,000.00
05/09/2024$0.04$0.04
-1.58%		$0.05$0.0410.32 million shs$991,000.00
05/08/2024$0.04$0.04
-0.67%		$0.05$0.0411.38 million shs$1.01 million
05/07/2024$0.04$0.04
+6.43%		$0.05$0.0411.64 million shs$1.01 million
05/06/2024$0.05$0.04
-10.45%		$0.05$0.0410.65 million shs$953,000.00
05/03/2024$0.05$0.05
-0.42%		$0.05$0.049.91 million shs$1.06 million
05/02/2024$0.05$0.05
+0.86%		$0.05$0.0417.09 million shs$1.07 million
05/01/2024$0.05$0.05
+2.86%		$0.05$0.0419.88 million shs$1.06 million
04/30/2024$0.05$0.05
-16.70%		$0.05$0.0529.22 million shs$1.03 million
04/29/2024$0.04$0.05
+34.90%		$0.06$0.05172.00 million shs$1.24 million
04/26/2024$0.04$0.04
+10.38%		$0.04$0.0424.15 million shs$916,000.00
04/25/2024$0.04$0.04
-5.43%		$0.04$0.0415.77 million shs$830,000.00
04/24/2024$0.04$0.04
+8.10%		$0.04$0.0445.45 million shs$878,000.00
04/23/2024$0.04$0.04
-5.79%		$0.04$0.0333.39 million shs$812,000.00
04/22/2024$0.04$0.04
-9.09%		$0.04$0.0444.20 million shs$862,000.00
04/19/2024$0.04$0.04
+4.50%		$0.05$0.03108.61 million shs$948,000.00
04/18/2024$0.04$0.04
+7.24%		$0.07$0.04435.37 million shs$907,000.00
04/17/2024$0.02$0.04
+62.88%		$0.05$0.02486.23 million shs$846,000.00
04/16/2024$0.02$0.02
+4.57%		$0.02$0.0219.37 million shs$519,000.00
04/15/2024$0.02$0.02
-7.59%		$0.02$0.0221.92 million shs$497,000.00
04/12/2024$0.02$0.02
-4.42%		$0.02$0.0221.04 million shs$540,000.00
04/11/2024$0.02$0.02
+0.40%		$0.03$0.0212.60 million shs$565,000.00
04/10/2024$0.03$0.02
-2.75%		$0.03$0.0217.90 million shs$562,000.00
04/09/2024$0.02$0.03
+2.82%		$0.03$0.0224.67 million shs$578,000.00
04/08/2024$0.02$0.02
+1.22%		$0.03$0.0223.81 million shs$562,000.00
04/05/2024$0.03$0.02
-2.39%		$0.02$0.0228.16 million shs$130,000.00
04/04/2024$0.02$0.03
+9.13%		$0.03$0.0259.50 million shs$134,000.00
04/03/2024$0.04$0.02
-43.77%		$0.02$0.0284.24 million shs$122,000.00
04/02/2024$0.04$0.04
+5.41%		$0.04$0.0310.78 million shs$218,000.00
04/01/2024$0.05$0.04
-21.62%		$0.04$0.0417.95 million shs$206,000.00
03/29/2024$0.05$0.05$0.05$0.058.56 million shs$263,000.00
03/28/2024$0.05$0.05
-1.98%		$0.05$0.058.23 million shs$263,000.00
03/27/2024$0.05$0.05
+2.43%		$0.05$0.0510.32 million shs$269,000.00
03/26/2024$0.05$0.05
-1.40%		$0.05$0.0516.56 million shs$262,000.00
03/25/2024$0.09$0.05
-45.95%		$0.05$0.0452.27 million shs$266,000.00
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$0.14$0.09
-31.99%		$0.10$0.096.79 million shs$492,000.00
03/21/2024$0.14$0.14
-3.68%		$0.15$0.14742,085 shs$724,000.00
03/20/2024$0.13$0.14
+8.62%		$0.14$0.132.02 million shs$751,000.00
03/19/2024$0.13$0.13
+2.12%		$0.13$0.13273,786 shs$692,000.00
03/18/2024$0.13$0.13
+1.84%		$0.13$0.12373,225 shs$677,000.00
03/15/2024$0.13$0.13
-1.19%		$0.13$0.12391,185 shs$665,000.00
03/14/2024$0.13$0.13
-1.17%		$0.13$0.12315,979 shs$673,000.00
03/13/2024$0.13$0.13
+1.75%		$0.13$0.12352,048 shs$681,000.00
03/12/2024$0.13$0.13
-1.41%		$0.13$0.121.20 million shs$669,000.00
03/11/2024$0.13$0.13
-3.33%		$0.13$0.13802,792 shs$679,000.00
03/08/2024$0.13$0.13
-0.23%		$0.13$0.13577,684 shs$702,000.00
03/07/2024$0.13$0.13
+1.77%		$0.13$0.131.17 million shs$704,000.00
03/06/2024$0.13$0.13
-0.46%		$0.14$0.13972,286 shs$692,000.00
03/05/2024$0.14$0.13
-3.69%		$0.14$0.131.66 million shs$695,000.00
03/04/2024$0.14$0.14
-2.66%		$0.14$0.14724,161 shs$721,000.00
03/01/2024$0.14$0.14
+1.24%		$0.14$0.13408,006 shs$741,000.00
02/29/2024$0.14$0.14
+0.29%		$0.14$0.14760,276 shs$732,000.00
02/28/2024$0.14$0.14
-3.92%		$0.14$0.13961,505 shs$730,000.00
02/27/2024$0.14$0.14
+4.31%		$0.15$0.131.22 million shs$760,000.00
02/26/2024$0.14$0.14
-3.05%		$0.15$0.132.35 million shs$728,000.00
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

Related Companies:
This page (NASDAQ:SINT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders