SINT
SINTX TECH (SINT)
NASDAQ
$1.94+$0.02 (+0.99%)
Price as of Jun 23, 2026 6:59 PM EDT
  • $12.3M
    Market Cap
  • -38.26%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -19.67%
    Low Price$1.92
    High Price$2.43
  • 3 Months
    -24.71%
    Low Price$1.92
    High Price$2.87
  • 1 Year
    -38.26%
    Low Price$1.92
    High Price$5.51
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
2.00
2.04
1.90
1.92
-3.52%
22,254
06/22/2026
2.11
2.14
1.90
1.99
-5.69%
246,970
06/18/2026
2.04
2.15
2.04
2.11
+1.44%
30,425
06/17/2026
2.12
2.19
2.02
2.08
-3.70%
48,301
06/16/2026
2.18
2.24
2.09
2.16
-2.26%
13,132
06/15/2026
2.21
2.23
2.16
2.21
+4.25%
10,829
06/12/2026
2.18
2.25
2.12
2.12
-4.07%
24,494
06/11/2026
2.10
2.21
2.06
2.21
+6.76%
9,810
06/10/2026
2.16
2.18
2.06
2.07
-3.72%
29,882
06/09/2026
2.10
2.18
2.07
2.15
+3.86%
37,156
06/08/2026
2.08
2.20
2.03
2.07
+1.97%
33,210
06/05/2026
2.24
2.26
2.02
2.03
-9.37%
116,532
06/04/2026
2.15
2.30
2.15
2.24
0.00%
56,837
06/03/2026
1.98
2.29
1.86
2.24
+7.69%
702,938
06/02/2026
2.18
2.22
1.96
2.08
-2.80%
79,345
06/01/2026
2.21
2.29
2.10
2.14
-4.46%
38,346
05/29/2026
2.23
2.25
2.21
2.24
+1.82%
45,058
05/28/2026
2.28
2.31
2.20
2.20
-3.93%
43,678
05/27/2026
2.39
2.39
2.29
2.29
-5.76%
23,445
05/26/2026
2.33
2.46
2.33
2.43
+1.67%
28,430
05/22/2026
2.33
2.44
2.31
2.39
+3.91%
65,399
05/21/2026
2.15
2.30
2.14
2.30
+4.07%
23,379
05/20/2026
2.22
2.24
2.17
2.21
+0.45%
22,535
05/19/2026
2.16
2.29
2.14
2.20
-1.35%
34,330
05/18/2026
2.21
2.35
2.20
2.23
-1.55%
22,958
05/15/2026
2.43
2.43
2.22
2.27
-5.62%
30,472
05/15/2026
-$0.70 Earnings
05/14/2026
2.42
2.43
2.28
2.40
+0.84%
26,409
05/13/2026
2.37
2.41
2.30
2.38
-0.83%
11,304
05/12/2026
2.52
2.56
2.34
2.40
-3.23%
13,953
05/11/2026
2.32
2.48
2.32
2.48
+5.53%
33,975
05/08/2026
2.44
2.53
2.30
2.35
-1.67%
7,628
05/07/2026
2.40
2.50
2.37
2.39
-0.42%
10,482
05/06/2026
2.52
2.64
2.40
2.40
-0.83%
241,912
05/05/2026
2.37
2.44
2.36
2.42
0.00%
8,341
05/04/2026
2.42
2.51
2.36
2.42
+0.41%
46,731
05/01/2026
2.11
2.52
2.08
2.41
+14.22%
52,697
04/30/2026
2.00
2.21
2.00
2.11
+6.03%
68,583
04/29/2026
2.10
2.15
1.99
1.99
-7.44%
61,024
04/28/2026
2.44
2.44
2.09
2.15
-8.51%
79,128
04/27/2026
2.43
2.56
2.35
2.35
-4.86%
15,171
04/24/2026
2.50
2.65
2.47
2.47
-1.59%
19,502
04/23/2026
2.62
2.70
2.51
2.51
-5.64%
21,149
04/22/2026
2.65
2.72
2.61
2.66
+1.92%
24,713
04/21/2026
2.76
2.77
2.61
2.61
-6.12%
24,458
04/20/2026
2.68
2.85
2.68
2.78
+3.35%
21,632
04/17/2026
2.70
2.80
2.64
2.69
+0.37%
20,954
04/16/2026
2.81
2.81
2.60
2.68
-2.19%
27,463
04/15/2026
2.85
2.92
2.72
2.74
-2.14%
23,281
04/14/2026
2.87
2.99
2.80
2.80
-2.44%
28,244
04/13/2026
2.81
3.00
2.74
2.87
+7.09%
146,666
04/10/2026
2.68
2.73
2.65
2.68
-0.37%
12,929
04/09/2026
2.76
2.76
2.62
2.69
-0.37%
32,487
04/08/2026
2.84
2.84
2.70
2.70
+1.50%
21,443
04/07/2026
2.53
2.76
2.48
2.66
+5.14%
17,154
04/06/2026
2.49
2.62
2.49
2.53
+0.40%
11,746
04/02/2026
2.41
2.58
2.41
2.52
-0.79%
7,940
04/01/2026
2.50
2.57
2.50
2.54
+1.49%
8,078
03/31/2026
2.28
2.61
2.25
2.50
+9.29%
37,710
03/30/2026
2.38
2.50
2.22
2.29
+0.44%
14,778
03/27/2026
2.45
2.45
2.26
2.28
-5.79%
21,025
03/26/2026
2.62
2.62
2.38
2.42
-5.47%
28,863
03/25/2026
2.62
2.63
2.55
2.56
-0.39%
8,501
03/24/2026
2.57
2.60
2.50
2.57
+0.78%
13,690
03/23/2026
2.43
2.60
2.41
2.55
+2.41%
44,742
03/20/2026
2.45
2.55
2.43
2.49
-3.49%
26,224
03/20/2026
-$0.36 Earnings
03/19/2026
2.59
2.63
2.35
2.58
-3.01%
146,404
03/18/2026
2.79
2.79
2.65
2.66
-3.27%
13,514
03/17/2026
2.79
2.89
2.73
2.75
-1.79%
26,064
03/16/2026
2.87
2.97
2.80
2.80
-2.78%
43,694
03/13/2026
2.85
2.95
2.82
2.88
+1.05%
30,274
03/12/2026
2.85
2.88
2.75
2.85
-1.55%
25,784
03/11/2026
2.82
2.91
2.75
2.90
+0.87%
24,825
03/10/2026
2.75
2.96
2.70
2.87
+4.36%
50,695
03/09/2026
2.71
2.75
2.64
2.75
+1.10%
34,770
03/06/2026
2.71
2.75
2.68
2.72
-1.63%
28,864
03/05/2026
2.75
2.79
2.71
2.77
-0.90%
37,480
03/04/2026
2.79
2.79
2.74
2.79
+0.36%
21,830
03/03/2026
2.82
2.82
2.71
2.78
-1.42%
34,773
03/02/2026
2.80
2.89
2.80
2.82
-2.42%
33,252
02/27/2026
2.90
2.95
2.78
2.89
-1.37%
67,999
02/26/2026
2.91
3.00
2.86
2.93
-0.34%
21,824
02/25/2026
2.97
3.05
2.89
2.94
-1.01%
51,195
02/24/2026
2.94
3.00
2.90
2.97
+1.02%
16,581
02/23/2026
3.03
3.05
2.87
2.94
-2.97%
58,611
02/20/2026
3.20
3.20
3.02
3.03
-5.31%
24,680
02/19/2026
3.10
3.22
3.00
3.20
+6.67%
32,405
02/18/2026
3.04
3.06
2.98
3.00
+0.33%
15,664
02/17/2026
3.05
3.05
2.94
2.99
-1.48%
10,755
02/13/2026
2.72
3.05
2.72
3.04
+11.58%
26,273
02/12/2026
2.88
2.90
2.62
2.72
-6.85%
36,041
02/11/2026
2.89
2.94
2.73
2.92
+1.39%
47,711
02/10/2026
2.90
2.96
2.85
2.88
-2.04%
16,962
02/09/2026
2.99
3.00
2.91
2.94
0.00%
20,866
02/06/2026
2.89
3.09
2.89
2.94
+1.38%
31,418
02/05/2026
2.97
3.00
2.82
2.90
-5.54%
64,944
02/04/2026
3.06
3.16
3.01
3.07
-2.54%
24,584
02/03/2026
3.16
3.18
3.02
3.15
-0.42%
33,569
02/02/2026
3.22
3.22
3.12
3.16
-1.46%
28,971