XNAS
Datos históricos de Sintx Technologies, Inc.
Sintx Technologies, Inc. · SINT
$2.12
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:25 UTC
- Variación en el periodo
- −49.03%
- Máximo
- US$4.64
- 10 de octubre de 2025
- Mínimo
- US$1.40
- 24 de julio de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.12 | 2.18 | 2.05 | 2.11 | 0.00% | 140,600.722 |
| 8 oct 2026 | 2.12 | 2.16 | 2.07 | 2.11 | −2.76% | 29,206.764 |
| 7 oct 2026 | 2.12 | 2.20 | 2.05 | 2.17 | −0.46% | 40,891.022 |
| 6 oct 2026 | 2.19 | 2.24 | 2.12 | 2.18 | 0.00% | 50,532.488 |
| 5 oct 2026 | 2.28 | 2.34 | 2.17 | 2.18 | −1.36% | 118,262.384 |
| 2 oct 2026 | 2.15 | 2.30 | 2.12 | 2.21 | +3.76% | 158,149.394 |
| 1 oct 2026 | 2.31 | 2.39 | 1.99 | 2.13 | −4.48% | 678,281.177 |
| 30 sep 2026 | 2.04 | 2.30 | 2.02 | 2.23 | +9.85% | 79,436.347 |
| 29 sep 2026 | 2.00 | 2.07 | 1.98 | 2.03 | +2.01% | 30,232.167 |
| 28 sep 2026 | 1.89 | 2.10 | 1.89 | 1.99 | +5.85% | 107,533.452 |
| 25 sep 2026 | 1.91 | 2.00 | 1.86 | 1.88 | +0.53% | 89,159.835 |
| 24 sep 2026 | 1.75 | 1.91 | 1.74 | 1.87 | +5.06% | 46,740.888 |
| 23 sep 2026 | 1.80 | 1.84 | 1.75 | 1.78 | −2.73% | 66,169.986 |
| 22 sep 2026 | 1.79 | 1.84 | 1.75 | 1.83 | +3.98% | 11,812.757 |
| 21 sep 2026 | 1.73 | 1.90 | 1.69 | 1.76 | +1.73% | 15,505.487 |
| 18 sep 2026 | 1.63 | 1.79 | 1.63 | 1.73 | +2.98% | 33,908.299 |
| 17 sep 2026 | 1.69 | 1.73 | 1.58 | 1.68 | 0.00% | 31,332.927 |
| 16 sep 2026 | 1.75 | 1.75 | 1.67 | 1.68 | −1.18% | 7,348.655 |
| 15 sep 2026 | 1.77 | 1.78 | 1.68 | 1.70 | −5.03% | 11,930.28 |
| 14 sep 2026 | 1.68 | 1.79 | 1.68 | 1.79 | −0.56% | 9,749.288 |
| 11 sep 2026 | 1.86 | 1.86 | 1.73 | 1.80 | −3.23% | 17,710.719 |
| 10 sep 2026 | 1.82 | 1.94 | 1.82 | 1.86 | +2.20% | 37,732.793 |
| 9 sep 2026 | 1.72 | 1.82 | 1.67 | 1.82 | +4.60% | 30,961.032 |
| 8 sep 2026 | 1.69 | 1.80 | 1.63 | 1.74 | +6.75% | 30,332.161 |
| 4 sep 2026 | 1.54 | 1.69 | 1.51 | 1.63 | +5.84% | 43,653.751 |
| 3 sep 2026 | 1.49 | 1.54 | 1.48 | 1.54 | +1.32% | 13,104.874 |
| 2 sep 2026 | 1.49 | 1.54 | 1.48 | 1.52 | +2.01% | 18,635.05 |
| 1 sep 2026 | 1.51 | 1.51 | 1.46 | 1.49 | −2.61% | 24,915.276 |
| 31 ago 2026 | 1.50 | 1.56 | 1.50 | 1.53 | +2.00% | 33,585.125 |
| 28 ago 2026 | 1.51 | 1.53 | 1.48 | 1.50 | −1.96% | 18,632.4 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.