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 )

3.970 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.080 4.290 3.820 3.970 190,864 -0.10(-2.55%)
Dec 19, 2024 4.060 4.150 3.603 4.074 137,910 +0.06(+1.59%)
Dec 18, 2024 5.030 5.100 3.820 4.010 275,531 -1.14(-22.14%)
Dec 17, 2024 5.410 5.431 5.022 5.150 190,481 +0.04(+0.78%)
Dec 16, 2024 5.110 5.440 4.620 5.110 248,840 -0.46(-8.26%)
Dec 13, 2024 5.610 5.880 5.324 5.570 199,881 -0.02(-0.36%)
Dec 12, 2024 5.630 5.960 5.330 5.590 147,259 +0.11(+2.01%)
Dec 11, 2024 5.670 5.670 5.300 5.480 170,235 -0.14(-2.49%)
Dec 10, 2024 6.390 6.481 5.521 5.620 276,510 -0.90(-13.80%)
Dec 09, 2024 5.640 7.100 5.500 6.520 789,661 +1.02(+18.55%)
Dec 06, 2024 6.000 6.379 5.500 5.500 416,826 -0.70(-11.29%)
Dec 05, 2024 6.210 7.070 6.200 6.200 640,236 -0.41(-6.20%)
Dec 04, 2024 7.070 7.250 5.660 6.610 1,781,019 -0.53(-7.42%)
Dec 03, 2024 9.980 10.00 6.650 7.140 6,936,167 -2.86(-28.60%)
Dec 02, 2024 7.090 16.94 6.550 10.00 130,084,520 +7.84(+362.96%)
Nov 29, 2024 2.150 2.190 2.110 2.160 1,931 +0.02(+0.93%)
Nov 27, 2024 2.130 2.200 2.110 2.140 7,413 +0.03(+1.42%)
Nov 26, 2024 2.090 2.186 2.091 2.110 12,194 -0.07(-3.21%)
Nov 25, 2024 2.080 2.220 2.080 2.180 4,104 +0.01(+0.43%)
Nov 22, 2024 2.110 2.220 2.110 2.171 7,079 +0.05(+2.39%)
Nov 21, 2024 2.140 2.235 2.100 2.120 7,290 +0.00(+0.00%)
Nov 20, 2024 2.150 2.260 2.120 2.120 6,694 -0.06(-2.75%)
Nov 19, 2024 2.090 2.300 2.080 2.180 24,979 +0.09(+4.31%)
Nov 18, 2024 2.130 2.268 2.089 2.090 18,705 -0.06(-2.79%)
Nov 15, 2024 2.470 2.470 2.150 2.150 10,053 -0.18(-7.73%)
Nov 14, 2024 2.200 2.330 2.200 2.330 3,011 +0.08(+3.56%)
Nov 13, 2024 2.280 2.403 2.250 2.250 5,286 -0.02(-0.88%)
Nov 12, 2024 2.240 2.300 2.162 2.270 7,790 +0.03(+1.34%)
Nov 11, 2024 2.130 2.323 2.130 2.240 7,376 +0.12(+5.66%)
Nov 08, 2024 2.202 2.202 2.120 2.120 18,427 -0.08(-3.64%)
Nov 07, 2024 2.300 2.300 2.200 2.200 3,570 +0.03(+1.38%)
Nov 06, 2024 2.240 2.330 2.110 2.170 80,513 -0.13(-5.65%)
Nov 05, 2024 2.300 2.435 2.220 2.300 11,364 +0.06(+2.68%)
Nov 04, 2024 2.230 2.450 2.155 2.240 95,023 +0.06(+2.75%)
Nov 01, 2024 2.114 2.223 2.098 2.180 6,557 +0.01(+0.46%)
Oct 31, 2024 2.186 2.186 2.166 2.170 1,764 +0.01(+0.46%)
Oct 30, 2024 2.220 2.230 2.160 2.160 3,716 -0.06(-2.70%)
Oct 29, 2024 2.150 2.350 2.112 2.220 2,721 -0.02(-0.89%)
Oct 28, 2024 2.120 2.360 2.120 2.240 6,277 +0.09(+4.19%)
Oct 25, 2024 2.180 2.215 2.150 2.150 21,639 +0.01(+0.47%)
Oct 24, 2024 2.230 2.240 2.120 2.140 17,408 -0.17(-7.36%)
Oct 23, 2024 2.230 2.320 2.160 2.310 7,383 +0.03(+1.32%)
Oct 22, 2024 2.280 2.370 2.280 2.280 4,127 +0.02(+0.88%)
Oct 21, 2024 2.280 2.376 2.200 2.260 4,948 -0.02(-0.88%)
Oct 18, 2024 2.140 2.357 2.140 2.280 12,819 +0.13(+6.05%)
Oct 17, 2024 2.030 2.290 2.030 2.150 43,519 -0.04(-1.83%)
Oct 16, 2024 2.200 2.324 2.060 2.190 12,165 +0.15(+7.61%)
Oct 15, 2024 2.020 2.150 2.020 2.035 4,397 -0.08(-4.00%)
Oct 14, 2024 2.110 2.630 2.000 2.120 71,560 -0.03(-1.40%)
Oct 11, 2024 2.170 2.210 2.125 2.150 20,901 +0.04(+1.90%)
Oct 10, 2024 2.200 2.210 2.080 2.110 16,546 -0.07(-3.21%)
Oct 09, 2024 2.350 2.560 2.180 2.180 70,728 -0.20(-8.40%)
Oct 08, 2024 2.230 2.430 2.230 2.380 15,419 -0.04(-1.45%)
Oct 07, 2024 2.210 2.480 2.210 2.415 25,938 +0.17(+7.81%)
Oct 04, 2024 2.110 2.240 2.110 2.240 13,863 +0.04(+1.82%)
Oct 03, 2024 2.190 2.260 2.050 2.200 11,039 +0.05(+2.33%)
Oct 02, 2024 2.260 2.459 2.084 2.150 23,686 -0.11(-4.87%)
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 and Conditions.