Sintx Technologies, Inc. (SINT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 7.70 | 7.88 | 7.10 | 7.25 | 7.25 | 119,100 |
| 30 may 2024 | 7.89 | 8.19 | 6.61 | 7.72 | 7.72 | 429,000 |
| 29 may 2024 | 8.31 | 8.84 | 7.62 | 7.82 | 7.82 | 314,900 |
| 28 may 2024 | 9.24 | 9.74 | 7.35 | 9.28 | 9.28 | 830,100 |
| 28 may 2024 | 1:200 División de acciones | |||||
| 24 may 2024 | 15.40 | 15.80 | 13.20 | 13.60 | 13.60 | 223,768 |
| 23 may 2024 | 18.60 | 22.80 | 15.20 | 16.00 | 16.00 | 506,927 |
| 22 may 2024 | 18.00 | 20.40 | 15.80 | 18.60 | 18.60 | 233,231 |
| 21 may 2024 | 19.20 | 21.00 | 17.00 | 18.20 | 18.20 | 196,162 |
| 20 may 2024 | 23.60 | 24.80 | 18.80 | 22.60 | 22.60 | 717,772 |
| 17 may 2024 | 28.00 | 31.20 | 14.60 | 17.00 | 17.00 | 781,774 |
| 16 may 2024 | 27.00 | 39.20 | 22.00 | 28.00 | 28.00 | 1,908,465 |
| 15 may 2024 | 26.60 | 45.60 | 20.60 | 25.60 | 25.60 | 501,756 |
| 14 may 2024 | 7.60 | 12.60 | 6.60 | 11.00 | 11.00 | 786,779 |
| 13 may 2024 | 8.20 | 8.40 | 7.40 | 7.80 | 7.80 | 73,859 |
| 10 may 2024 | 9.20 | 9.20 | 7.40 | 8.00 | 8.00 | 105,780 |
| 09 may 2024 | 9.00 | 9.20 | 8.60 | 8.80 | 8.80 | 53,335 |
| 08 may 2024 | 9.00 | 9.60 | 8.60 | 8.80 | 8.80 | 58,605 |
| 07 may 2024 | 8.20 | 9.20 | 8.20 | 9.00 | 9.00 | 59,005 |
| 06 may 2024 | 9.20 | 9.40 | 8.20 | 8.40 | 8.40 | 54,103 |
| 03 may 2024 | 9.60 | 9.60 | 8.80 | 9.40 | 9.40 | 52,585 |
| 02 may 2024 | 9.60 | 10.00 | 8.00 | 9.40 | 9.40 | 86,767 |
| 01 may 2024 | 8.80 | 9.40 | 8.00 | 9.40 | 9.40 | 101,723 |
| 30 abr 2024 | 10.00 | 10.40 | 9.00 | 9.00 | 9.00 | 152,586 |
| 29 abr 2024 | 10.00 | 12.00 | 9.20 | 11.00 | 11.00 | 871,824 |
| 26 abr 2024 | 7.20 | 8.40 | 7.00 | 8.00 | 8.00 | 122,881 |
| 25 abr 2024 | 7.60 | 7.60 | 7.20 | 7.40 | 7.40 | 82,152 |
| 24 abr 2024 | 7.80 | 8.60 | 7.60 | 7.80 | 7.80 | 228,695 |
| 23 abr 2024 | 7.00 | 8.00 | 6.80 | 7.20 | 7.20 | 173,947 |
| 22 abr 2024 | 8.00 | 8.40 | 7.40 | 7.60 | 7.60 | 224,090 |
| 19 abr 2024 | 8.00 | 9.40 | 6.80 | 8.40 | 8.40 | 549,692 |
| 18 abr 2024 | 12.00 | 13.60 | 7.60 | 8.00 | 8.00 | 2,194,907 |
| 17 abr 2024 | 5.00 | 9.40 | 4.60 | 7.40 | 7.40 | 2,451,296 |
| 16 abr 2024 | 4.40 | 4.80 | 4.20 | 4.60 | 4.60 | 102,012 |
| 15 abr 2024 | 4.80 | 4.80 | 4.20 | 4.40 | 4.40 | 112,705 |
| 12 abr 2024 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | 118,567 |
| 11 abr 2024 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 69,016 |
| 10 abr 2024 | 4.80 | 5.00 | 4.60 | 5.00 | 5.00 | 91,998 |
| 09 abr 2024 | 5.00 | 5.40 | 4.80 | 5.20 | 5.20 | 127,792 |
| 08 abr 2024 | 5.00 | 5.20 | 4.60 | 5.00 | 5.00 | 124,957 |
| 05 abr 2024 | 5.00 | 5.00 | 4.40 | 5.00 | 5.00 | 149,821 |
| 04 abr 2024 | 5.20 | 5.60 | 4.80 | 5.00 | 5.00 | 302,363 |
| 03 abr 2024 | 4.40 | 5.00 | 4.40 | 4.60 | 4.60 | 434,118 |
| 02 abr 2024 | 7.60 | 8.40 | 6.80 | 8.20 | 8.20 | 57,167 |
| 01 abr 2024 | 8.60 | 8.80 | 7.60 | 7.80 | 7.80 | 92,882 |
| 28 mar 2024 | 10.40 | 10.40 | 9.60 | 10.00 | 10.00 | 42,816 |
| 27 mar 2024 | 10.00 | 10.40 | 9.80 | 10.20 | 10.20 | 53,680 |
| 26 mar 2024 | 9.80 | 10.80 | 9.60 | 9.80 | 9.80 | 84,290 |
| 25 mar 2024 | 9.00 | 10.20 | 8.60 | 10.00 | 10.00 | 263,439 |
| 22 mar 2024 | 18.80 | 20.00 | 18.00 | 18.60 | 18.60 | 35,166 |
| 21 mar 2024 | 28.60 | 29.60 | 27.00 | 27.20 | 27.20 | 3,786 |
| 20 mar 2024 | 26.00 | 28.60 | 26.00 | 28.20 | 28.20 | 10,167 |
| 19 mar 2024 | 25.80 | 26.80 | 25.20 | 26.00 | 26.00 | 1,492 |
| 18 mar 2024 | 25.80 | 26.80 | 24.40 | 25.40 | 25.40 | 1,890 |
| 15 mar 2024 | 25.80 | 25.80 | 24.80 | 25.00 | 25.00 | 1,962 |
| 14 mar 2024 | 24.80 | 26.00 | 24.40 | 25.40 | 25.40 | 1,596 |
| 13 mar 2024 | 25.40 | 26.20 | 24.40 | 25.60 | 25.60 | 1,817 |
| 12 mar 2024 | 25.60 | 26.00 | 23.20 | 25.20 | 25.20 | 6,020 |
| 11 mar 2024 | 26.80 | 26.80 | 25.20 | 25.60 | 25.60 | 4,046 |
| 08 mar 2024 | 26.40 | 26.60 | 25.60 | 26.40 | 26.40 | 3,162 |
| 07 mar 2024 | 26.80 | 26.80 | 25.60 | 26.40 | 26.40 | 5,944 |
| 06 mar 2024 | 26.20 | 27.40 | 25.80 | 26.00 | 26.00 | 5,062 |
| 05 mar 2024 | 27.20 | 27.60 | 26.20 | 26.20 | 26.20 | 8,341 |
| 04 mar 2024 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | 3,839 |
| 01 mar 2024 | 27.60 | 28.00 | 26.80 | 27.80 | 27.80 | 2,098 |
| 29 feb 2024 | 27.40 | 28.00 | 27.20 | 27.60 | 27.60 | 3,816 |
| 28 feb 2024 | 28.80 | 28.80 | 26.60 | 27.40 | 27.40 | 4,826 |
| 27 feb 2024 | 28.00 | 29.20 | 26.80 | 28.60 | 28.60 | 6,406 |
| 26 feb 2024 | 28.20 | 29.00 | 26.20 | 27.40 | 27.40 | 11,847 |
| 23 feb 2024 | 29.00 | 29.00 | 27.40 | 28.20 | 28.20 | 5,443 |
| 22 feb 2024 | 29.40 | 29.80 | 27.20 | 28.00 | 28.00 | 17,753 |
| 21 feb 2024 | 30.20 | 46.00 | 28.40 | 30.00 | 30.00 | 126,408 |
| 20 feb 2024 | 30.00 | 30.00 | 27.80 | 29.60 | 29.60 | 4,185 |
| 16 feb 2024 | 27.40 | 30.00 | 27.40 | 29.00 | 29.00 | 6,426 |
| 15 feb 2024 | 28.00 | 32.00 | 26.60 | 29.20 | 29.20 | 26,660 |
| 14 feb 2024 | 30.40 | 30.60 | 26.80 | 26.80 | 26.80 | 6,684 |
| 13 feb 2024 | 30.00 | 31.40 | 29.00 | 29.00 | 29.00 | 7,967 |
| 12 feb 2024 | 30.00 | 31.80 | 29.00 | 30.00 | 30.00 | 9,003 |
| 09 feb 2024 | 29.80 | 30.20 | 28.60 | 29.20 | 29.20 | 10,168 |
| 08 feb 2024 | 26.80 | 34.00 | 26.20 | 32.00 | 32.00 | 28,057 |
| 07 feb 2024 | 28.40 | 28.40 | 26.00 | 27.40 | 27.40 | 10,073 |
| 06 feb 2024 | 28.00 | 29.00 | 27.40 | 28.40 | 28.40 | 8,758 |
| 05 feb 2024 | 30.20 | 30.80 | 28.40 | 29.80 | 29.80 | 13,878 |
| 02 feb 2024 | 30.60 | 32.60 | 29.80 | 31.00 | 31.00 | 17,131 |
| 01 feb 2024 | 28.80 | 32.20 | 28.00 | 30.00 | 30.00 | 23,662 |
| 31 ene 2024 | 48.80 | 55.40 | 30.00 | 30.80 | 30.80 | 186,961 |
| 30 ene 2024 | 53.40 | 54.40 | 46.00 | 47.00 | 47.00 | 45,487 |
| 29 ene 2024 | 58.00 | 58.00 | 54.00 | 54.40 | 54.40 | 1,594 |
| 26 ene 2024 | 61.20 | 61.20 | 57.00 | 60.00 | 60.00 | 308 |
| 25 ene 2024 | 59.60 | 59.60 | 55.80 | 57.80 | 57.80 | 974 |
| 24 ene 2024 | 64.00 | 65.00 | 62.20 | 62.60 | 62.60 | 291 |
| 23 ene 2024 | 64.00 | 64.00 | 60.20 | 62.60 | 62.60 | 262 |
| 22 ene 2024 | 58.40 | 64.00 | 58.40 | 62.00 | 62.00 | 420 |
| 19 ene 2024 | 59.20 | 61.60 | 59.00 | 59.20 | 59.20 | 302 |
| 18 ene 2024 | 60.00 | 62.00 | 59.60 | 59.60 | 59.60 | 458 |
| 17 ene 2024 | 63.20 | 64.40 | 57.60 | 59.80 | 59.80 | 2,111 |
| 16 ene 2024 | 68.60 | 68.60 | 64.40 | 66.00 | 66.00 | 2,321 |
| 12 ene 2024 | 74.00 | 77.60 | 70.00 | 71.80 | 71.80 | 1,370 |
| 11 ene 2024 | 78.20 | 78.40 | 74.00 | 76.20 | 76.20 | 936 |
| 10 ene 2024 | 80.00 | 81.40 | 72.00 | 78.40 | 78.40 | 2,540 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.