Skip to main content

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

1.470 -0.080 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.010 204,931 +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.