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)

3.140 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.110 3.151 3.050 3.140 9,022 +0.03(+0.96%)
May 29, 2025 3.150 3.250 3.030 3.110 51,560 -0.10(-3.12%)
May 28, 2025 3.340 3.430 3.185 3.210 30,707 -0.10(-3.02%)
May 27, 2025 3.300 3.500 3.176 3.310 74,611 +0.11(+3.44%)
May 23, 2025 3.180 3.300 3.082 3.200 24,857 +0.15(+4.92%)
May 22, 2025 3.160 3.240 3.050 3.050 18,886 -0.17(-5.28%)
May 21, 2025 3.190 3.300 3.080 3.220 13,761 +0.02(+0.63%)
May 20, 2025 3.190 3.230 3.160 3.200 14,960 -0.04(-1.23%)
May 19, 2025 3.110 3.320 3.060 3.240 22,097 +0.06(+1.89%)
May 16, 2025 3.150 3.290 3.050 3.180 26,216 +0.04(+1.27%)
May 15, 2025 3.150 3.310 3.050 3.140 13,652 -0.07(-2.18%)
May 14, 2025 3.320 3.329 3.081 3.210 23,882 +0.11(+3.55%)
May 13, 2025 3.360 3.365 3.100 3.100 26,762 -0.16(-4.91%)
May 12, 2025 3.300 3.444 3.200 3.260 15,766 +0.00(+0.00%)
May 09, 2025 3.300 3.610 3.250 3.260 22,634 -0.05(-1.51%)
May 08, 2025 3.250 3.500 3.112 3.310 46,868 -0.01(-0.30%)
May 07, 2025 3.190 3.340 3.100 3.320 29,933 +0.02(+0.61%)
May 06, 2025 3.320 3.380 3.120 3.300 27,413 +0.02(+0.61%)
May 05, 2025 3.350 3.471 3.213 3.280 20,869 -0.04(-1.20%)
May 02, 2025 3.290 3.360 3.151 3.320 42,390 +0.07(+2.15%)
May 01, 2025 3.330 3.440 3.110 3.250 88,592 -0.07(-2.11%)
Apr 30, 2025 3.110 3.360 2.890 3.320 156,325 +0.15(+4.73%)
Apr 29, 2025 3.430 3.609 3.130 3.170 209,962 -0.47(-12.91%)
Apr 28, 2025 4.920 4.950 3.640 3.640 3,630,819 -1.36(-27.20%)
Apr 25, 2025 4.840 5.100 4.702 5.000 35,773 +0.13(+2.67%)
Apr 24, 2025 4.450 4.900 4.450 4.870 46,226 +0.44(+9.93%)
Apr 23, 2025 4.010 4.440 4.010 4.430 24,530 +0.39(+9.65%)
Apr 22, 2025 4.050 4.080 3.830 4.040 13,612 +0.07(+1.76%)
Apr 21, 2025 3.970 4.100 3.612 3.970 19,555 +0.09(+2.32%)
Apr 17, 2025 3.810 3.910 3.498 3.880 8,458 +0.04(+1.04%)
Apr 16, 2025 3.560 3.900 3.500 3.840 19,097 +0.17(+4.63%)
Apr 15, 2025 3.380 3.710 3.280 3.670 16,483 +0.39(+11.89%)
Apr 14, 2025 3.300 3.460 3.110 3.280 36,974 +0.02(+0.61%)
Apr 11, 2025 3.130 3.270 2.960 3.260 14,312 +0.38(+13.19%)
Apr 10, 2025 3.140 3.260 2.880 2.880 28,533 -0.25(-7.99%)
Apr 09, 2025 2.910 3.140 2.799 3.130 33,455 +0.10(+3.30%)
Apr 08, 2025 3.060 3.240 2.910 3.030 17,616 +0.06(+2.02%)
Apr 07, 2025 2.900 3.080 2.680 2.970 48,179 +0.05(+1.71%)
Apr 04, 2025 2.810 3.280 2.810 2.920 30,601 -0.08(-2.67%)
Apr 03, 2025 3.370 3.370 3.000 3.000 8,076 -0.21(-6.54%)
Apr 02, 2025 3.200 3.560 3.020 3.210 10,339 -0.03(-1.05%)
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.