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

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

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 1.390 1.420 1.370 1.370 45,145 -0.02(-1.44%)
Sep 16, 2025 1.360 1.400 1.340 1.390 76,629 +0.03(+2.21%)
Sep 15, 2025 1.350 1.398 1.330 1.360 101,858 +0.01(+0.74%)
Sep 12, 2025 1.360 1.380 1.340 1.350 76,733 -0.03(-2.17%)
Sep 11, 2025 1.310 1.390 1.300 1.380 101,475 +0.08(+6.15%)
Sep 10, 2025 1.290 1.320 1.260 1.300 113,585 +0.00(+0.00%)
Sep 09, 2025 1.320 1.340 1.260 1.300 135,019 -0.02(-1.52%)
Sep 08, 2025 1.390 1.390 1.310 1.320 200,399 -0.07(-5.04%)
Sep 05, 2025 1.360 1.400 1.320 1.390 187,398 +0.01(+0.72%)
Sep 04, 2025 1.460 1.470 1.345 1.380 142,667 -0.07(-4.50%)
Sep 03, 2025 1.400 1.460 1.390 1.445 206,322 +0.02(+1.05%)
Sep 02, 2025 1.480 1.480 1.380 1.430 226,938 -0.04(-2.72%)
Aug 29, 2025 1.540 1.550 1.465 1.470 180,213 -0.08(-5.16%)
Aug 28, 2025 1.560 1.610 1.520 1.550 128,896 -0.01(-0.64%)
Aug 27, 2025 1.570 1.610 1.560 1.560 61,586 -0.01(-0.95%)
Aug 26, 2025 1.600 1.600 1.560 1.575 90,694 -0.02(-0.94%)
Aug 25, 2025 1.620 1.660 1.520 1.590 171,346 -0.05(-3.34%)
Aug 22, 2025 1.570 1.660 1.570 1.645 70,307 +0.05(+3.46%)
Aug 21, 2025 1.590 1.650 1.531 1.590 78,407 +0.01(+0.63%)
Aug 20, 2025 1.560 1.610 1.540 1.580 27,202 -0.02(-1.25%)
Aug 19, 2025 1.630 1.650 1.570 1.600 74,727 +0.00(+0.00%)
Aug 18, 2025 1.520 1.620 1.460 1.600 146,566 +0.08(+5.26%)
Aug 15, 2025 1.530 1.590 1.500 1.520 74,682 -0.01(-0.65%)
Aug 14, 2025 1.530 1.620 1.480 1.530 149,121 -0.01(-0.65%)
Aug 13, 2025 1.460 1.590 1.460 1.540 113,689 +0.06(+4.05%)
Aug 12, 2025 1.510 1.573 1.460 1.480 88,780 -0.04(-2.63%)
Aug 11, 2025 1.580 1.580 1.490 1.520 359,343 -0.06(-3.80%)
Aug 08, 2025 1.570 1.619 1.550 1.580 89,136 +0.04(+2.60%)
Aug 07, 2025 1.670 1.675 1.513 1.540 161,732 -0.15(-8.88%)
Aug 06, 2025 1.700 1.736 1.650 1.690 43,565 -0.03(-1.74%)
Aug 05, 2025 1.720 1.734 1.670 1.720 136,234 -0.02(-1.15%)
Aug 04, 2025 1.670 1.760 1.660 1.740 60,933 +0.06(+3.57%)
Aug 01, 2025 1.730 1.730 1.620 1.680 69,928 -0.02(-1.18%)
Jul 31, 2025 1.800 1.848 1.700 1.700 90,178 -0.10(-5.56%)
Jul 30, 2025 1.800 1.860 1.770 1.800 72,264 +0.00(+0.00%)
Jul 29, 2025 1.870 1.900 1.770 1.800 123,631 -0.07(-3.74%)
Jul 28, 2025 1.890 1.910 1.828 1.870 82,485 -0.06(-3.11%)
Jul 25, 2025 2.010 2.010 1.830 1.930 244,717 -0.06(-3.02%)
Jul 24, 2025 2.100 2.100 1.960 1.990 323,713 -0.06(-2.93%)
Jul 23, 2025 1.990 2.120 1.950 2.050 231,769 +0.06(+3.02%)
Jul 22, 2025 2.020 2.060 1.860 1.990 170,804 +0.01(+0.51%)
Jul 21, 2025 2.000 2.060 1.980 1.980 117,433 +0.03(+1.54%)
Jul 18, 2025 2.080 2.080 1.931 1.950 169,706 -0.06(-2.99%)
Jul 17, 2025 1.930 2.054 1.930 2.010 205,043 +0.04(+2.03%)
Jul 16, 2025 1.820 1.990 1.820 1.970 211,691 +0.09(+4.79%)
Jul 15, 2025 1.940 1.956 1.800 1.880 340,711 -0.09(-4.57%)
Jul 14, 2025 2.050 2.050 1.770 1.970 6,077,335 -0.16(-7.51%)
Jul 11, 2025 2.280 2.290 2.130 2.130 1,269,772 -0.19(-8.19%)
Jul 10, 2025 2.370 2.400 2.250 2.320 72,055 -0.03(-1.28%)
Jul 09, 2025 2.180 2.430 2.180 2.350 171,536 +0.15(+6.82%)
Jul 08, 2025 2.230 2.250 2.150 2.200 62,113 -0.01(-0.45%)
Jul 07, 2025 2.200 2.336 2.095 2.210 95,252 +0.01(+0.45%)
Jul 03, 2025 2.200 2.340 2.180 2.200 113,805 -0.01(-0.45%)
Jul 02, 2025 2.200 2.346 2.050 2.210 136,278 +0.02(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.