Skip to main content

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

0.3776 +0.0026 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.3750 0.3890 0.3700 0.3776 1,594 +0.00(+0.69%)
May 20, 2024 0.3900 0.3900 0.3700 0.3750 24,296 -0.01(-1.83%)
May 17, 2024 0.3900 0.4100 0.3759 0.3820 64,661 +0.00(+0.53%)
May 16, 2024 0.3800 0.3800 0.3615 0.3800 21,968 +0.00(+0.53%)
May 15, 2024 0.3800 0.3800 0.3502 0.3780 58,800 +0.00(+0.53%)
May 14, 2024 0.3500 0.3800 0.3500 0.3760 20,685 +0.01(+3.87%)
May 13, 2024 0.3646 0.3800 0.3550 0.3620 55,351 -0.01(-1.87%)
May 10, 2024 0.3733 0.3733 0.3412 0.3689 63,346 -0.00(-0.30%)
May 09, 2024 0.3820 0.3998 0.3700 0.3700 40,000 -0.03(-7.43%)
May 08, 2024 0.4060 0.4060 0.3701 0.3997 56,911 -0.00(-0.52%)
May 07, 2024 0.3883 0.4150 0.3770 0.4018 39,268 +0.01(+3.03%)
May 06, 2024 0.3800 0.4294 0.3700 0.3900 140,445 +0.02(+5.41%)
May 03, 2024 0.3800 0.3888 0.3600 0.3700 57,344 +0.00(+0.35%)
May 02, 2024 0.3737 0.3800 0.3400 0.3687 99,518 -0.01(-2.97%)
May 01, 2024 0.3672 0.3800 0.3175 0.3800 175,916 +0.02(+5.56%)
Apr 30, 2024 0.3300 0.4380 0.3242 0.3600 2,397,488 +0.05(+16.24%)
Apr 29, 2024 0.3015 0.3200 0.2910 0.3097 43,785 +0.02(+6.79%)
Apr 26, 2024 0.2927 0.3066 0.2900 0.2900 44,490 +0.01(+4.05%)
Apr 25, 2024 0.2760 0.2927 0.2750 0.2787 31,627 -0.00(-0.78%)
Apr 24, 2024 0.2994 0.3060 0.2801 0.2809 51,554 -0.02(-6.37%)
Apr 23, 2024 0.2940 0.3196 0.2894 0.3000 19,959 +0.02(+6.80%)
Apr 22, 2024 0.3075 0.3075 0.2710 0.2809 92,848 -0.03(-8.65%)
Apr 19, 2024 0.2900 0.3270 0.2900 0.3075 53,099 +0.02(+6.03%)
Apr 18, 2024 0.3180 0.3180 0.2900 0.2900 49,179 -0.02(-6.45%)
Apr 17, 2024 0.3100 0.3270 0.2900 0.3100 31,513 +0.01(+3.33%)
Apr 16, 2024 0.2976 0.3026 0.2905 0.3000 105,283 -0.00(-0.40%)
Apr 15, 2024 0.3400 0.3594 0.3000 0.3012 219,614 -0.04(-11.02%)
Apr 12, 2024 0.3574 0.3582 0.3210 0.3385 63,374 -0.03(-8.39%)
Apr 11, 2024 0.3420 0.3695 0.3410 0.3695 55,795 +0.02(+4.97%)
Apr 10, 2024 0.3410 0.3599 0.3410 0.3520 23,943 +0.00(+0.43%)
Apr 09, 2024 0.3600 0.3600 0.3410 0.3505 53,316 -0.02(-4.55%)
Apr 08, 2024 0.3640 0.3770 0.3411 0.3672 63,678 +0.00(+1.10%)
Apr 05, 2024 0.3800 0.3811 0.3598 0.3632 25,876 -0.02(-6.39%)
Apr 04, 2024 0.3551 0.3900 0.3440 0.3880 34,465 +0.05(+13.75%)
Apr 03, 2024 0.3385 0.3728 0.3340 0.3411 91,957 -0.01(-2.26%)
Apr 02, 2024 0.3711 0.4000 0.3311 0.3490 211,873 -0.02(-6.46%)
Apr 01, 2024 0.3800 0.4052 0.3731 0.3731 19,347 -0.00(-1.06%)
Mar 28, 2024 0.3950 0.3900 0.3900 0.3771 104,006 -0.01(-3.31%)
Mar 27, 2024 0.3918 0.4210 0.3610 0.3900 120,341 -0.02(-5.34%)
Mar 26, 2024 0.4000 0.4500 0.3912 0.4120 70,321 +0.00(+0.98%)
Mar 25, 2024 0.4243 0.4620 0.3810 0.4080 68,348 -0.03(-7.02%)
Mar 22, 2024 0.4491 0.4800 0.4010 0.4388 58,110 -0.03(-6.64%)
Mar 21, 2024 0.4790 0.5000 0.4620 0.4700 122,842 +0.03(+6.82%)
Mar 20, 2024 0.4300 0.5100 0.4000 0.4400 147,491 +0.02(+4.44%)
Mar 19, 2024 0.4038 0.4399 0.3998 0.4213 138,334 +0.02(+5.19%)
Mar 18, 2024 0.3800 0.4700 0.3636 0.4005 94,970 +0.03(+7.37%)
Mar 15, 2024 0.3880 0.3880 0.3635 0.3730 36,831 +0.01(+2.39%)
Mar 14, 2024 0.3841 0.4000 0.3643 0.3643 60,644 -0.02(-4.43%)
Mar 13, 2024 0.3900 0.3999 0.3808 0.3812 47,202 +0.00(+0.05%)
Mar 12, 2024 0.4022 0.4023 0.3800 0.3810 60,573 -0.01(-2.31%)
Mar 11, 2024 0.4210 0.4280 0.3809 0.3900 203,183 -0.04(-8.88%)
Mar 08, 2024 0.4100 0.4350 0.4000 0.4280 61,950 +0.03(+6.34%)
Mar 07, 2024 0.4000 0.4200 0.3916 0.4025 50,104 +0.01(+1.90%)
Mar 06, 2024 0.4000 0.4000 0.3700 0.3950 48,704 +0.00(+1.02%)
Mar 05, 2024 0.4018 0.4379 0.3549 0.3910 62,101 -0.01(-2.69%)
Mar 04, 2024 0.4300 0.4300 0.3990 0.4018 99,824 -0.03(-6.77%)
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.