Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senti Biosciences, Inc. - Common Stock (NQ: SNTI )

0.3900 +0.0200 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4856 0.5000 0.4500 0.4501 52,497 -0.03(-6.03%)
Jan 30, 2024 0.4410 0.5000 0.4410 0.4790 103,283 +0.01(+1.48%)
Jan 29, 2024 0.4399 0.4800 0.4187 0.4720 66,872 +0.03(+7.52%)
Jan 26, 2024 0.4132 0.4400 0.4105 0.4390 55,307 +0.03(+6.94%)
Jan 25, 2024 0.4426 0.4426 0.4010 0.4105 139,992 -0.03(-6.92%)
Jan 24, 2024 0.4700 0.4700 0.4211 0.4410 56,510 -0.00(-0.05%)
Jan 23, 2024 0.4250 0.4800 0.4201 0.4412 91,633 +0.02(+4.57%)
Jan 22, 2024 0.4000 0.4431 0.3939 0.4219 75,969 +0.00(+1.10%)
Jan 19, 2024 0.4200 0.4310 0.4000 0.4173 73,374 +0.00(+0.02%)
Jan 18, 2024 0.4700 0.4716 0.4100 0.4172 132,962 -0.02(-4.64%)
Jan 17, 2024 0.4900 0.4900 0.4015 0.4375 319,245 -0.06(-12.48%)
Jan 16, 2024 0.5200 0.5291 0.4812 0.4999 126,006 -0.04(-7.25%)
Jan 12, 2024 0.5300 0.5399 0.5193 0.5390 63,348 +0.00(+0.11%)
Jan 11, 2024 0.5100 0.5489 0.4966 0.5384 133,667 +0.04(+7.06%)
Jan 10, 2024 0.5171 0.5185 0.4928 0.5029 249,202 -0.01(-2.54%)
Jan 09, 2024 0.5600 0.5700 0.5080 0.5160 420,883 -0.06(-9.95%)
Jan 08, 2024 0.6100 0.6100 0.5716 0.5730 264,932 -0.04(-6.07%)
Jan 05, 2024 0.6400 0.6400 0.5612 0.6100 282,201 -0.04(-6.15%)
Jan 04, 2024 0.6200 0.6600 0.6123 0.6500 134,969 +0.01(+1.90%)
Jan 03, 2024 0.6376 0.6446 0.6000 0.6379 270,750 -0.02(-3.49%)
Jan 02, 2024 0.6830 0.7430 0.6600 0.6610 619,425 +0.00(+0.15%)
Dec 29, 2023 0.6110 0.6680 0.5600 0.6600 813,354 +0.07(+11.68%)
Dec 28, 2023 0.5649 0.6970 0.5500 0.5910 1,510,772 -0.00(-0.17%)
Dec 27, 2023 0.5254 0.5985 0.5151 0.5920 1,723,861 +0.04(+7.93%)
Dec 26, 2023 0.5500 0.5500 0.4826 0.5485 2,451,589 +0.03(+5.48%)
Dec 22, 2023 0.5622 0.6000 0.4795 0.5200 30,847,600 +0.08(+18.45%)
Dec 21, 2023 0.4200 0.4398 0.4000 0.4390 176,367 +0.02(+4.80%)
Dec 20, 2023 0.4000 0.4189 0.4001 0.4189 107,902 +0.01(+2.72%)
Dec 19, 2023 0.4102 0.4186 0.3900 0.4078 200,757 -0.00(-0.56%)
Dec 18, 2023 0.3821 0.4200 0.3821 0.4101 157,968 +0.03(+7.33%)
Dec 15, 2023 0.4000 0.4100 0.3799 0.3821 94,090 +0.00(+0.58%)
Dec 14, 2023 0.3700 0.3921 0.3530 0.3799 153,758 +0.00(+1.31%)
Dec 13, 2023 0.3510 0.3773 0.3510 0.3750 131,365 +0.02(+7.11%)
Dec 12, 2023 0.3910 0.4300 0.3500 0.3501 381,690 -0.05(-12.47%)
Dec 11, 2023 0.4171 0.4290 0.3950 0.4000 134,862 -0.03(-6.98%)
Dec 08, 2023 0.4000 0.4488 0.3900 0.4300 306,818 +0.02(+4.65%)
Dec 07, 2023 0.3991 0.4200 0.3900 0.4109 160,179 +0.03(+7.06%)
Dec 06, 2023 0.4055 0.4273 0.3712 0.3838 260,832 -0.03(-8.18%)
Dec 05, 2023 0.4276 0.4390 0.3910 0.4180 169,950 -0.01(-3.44%)
Dec 04, 2023 0.4307 0.4390 0.4111 0.4329 105,471 -0.01(-1.61%)
Dec 01, 2023 0.4460 0.4460 0.4053 0.4400 208,903 +0.01(+2.30%)
Nov 30, 2023 0.3600 0.4600 0.3600 0.4301 697,420 +0.07(+19.27%)
Nov 29, 2023 0.3590 0.3790 0.3431 0.3606 214,791 +0.00(+1.09%)
Nov 28, 2023 0.3500 0.3589 0.3312 0.3567 338,424 +0.01(+3.69%)
Nov 27, 2023 0.3758 0.3850 0.3418 0.3440 125,981 -0.02(-4.55%)
Nov 24, 2023 0.3417 0.3765 0.3417 0.3604 95,046 +0.01(+3.06%)
Nov 22, 2023 0.3800 0.3800 0.3330 0.3497 199,208 -0.02(-4.82%)
Nov 21, 2023 0.3808 0.3843 0.3401 0.3674 230,679 +0.00(+0.77%)
Nov 20, 2023 0.3900 0.4000 0.3384 0.3646 668,807 -0.04(-9.42%)
Nov 17, 2023 0.3900 0.4086 0.3878 0.4025 309,873 +0.01(+3.42%)
Nov 16, 2023 0.3730 0.4098 0.3500 0.3892 778,309 +0.02(+4.68%)
Nov 15, 2023 0.3600 0.3802 0.3495 0.3718 1,238,573 +0.02(+6.11%)
Nov 14, 2023 0.3900 0.4189 0.3000 0.3504 2,056,624 -0.08(-19.26%)
Nov 13, 2023 0.5000 0.5034 0.4147 0.4340 1,241,958 -0.08(-16.31%)
Nov 10, 2023 0.5188 0.5336 0.4120 0.5186 2,487,850 -0.02(-3.96%)
Nov 09, 2023 0.7300 0.8479 0.5088 0.5400 12,226,510 -0.14(-20.59%)
Nov 08, 2023 0.4887 0.7400 0.4405 0.6800 28,057,522 +0.16(+30.77%)
Nov 07, 2023 0.5958 0.6489 0.4878 0.5200 80,830,392 +0.23(+78.08%)
Nov 06, 2023 0.2875 0.3000 0.2812 0.2920 12,876,145 -0.00(-1.35%)
Nov 03, 2023 0.2722 0.3100 0.2722 0.2960 301,848 +0.01(+3.86%)
Nov 02, 2023 0.2770 0.2998 0.2770 0.2850 153,213 -0.00(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.