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 )

0.2880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 1.850 1.890 1.780 1.833 76,530 +0.02(+1.25%)
Jan 30, 2023 1.830 1.890 1.774 1.810 103,665 +0.03(+1.53%)
Jan 27, 2023 1.870 2.110 1.710 1.783 448,529 -0.05(-2.58%)
Jan 26, 2023 1.830 1.870 1.800 1.830 17,632 -0.00(-0.27%)
Jan 25, 2023 1.845 1.880 1.750 1.835 49,370 -0.05(-2.91%)
Jan 24, 2023 1.960 1.960 1.831 1.890 83,640 -0.06(-3.08%)
Jan 23, 2023 1.780 1.980 1.710 1.950 157,833 +0.21(+12.07%)
Jan 20, 2023 1.749 1.749 1.660 1.740 29,757 +0.07(+4.19%)
Jan 19, 2023 1.720 1.730 1.630 1.670 104,748 -0.05(-2.91%)
Jan 18, 2023 1.880 1.970 1.720 1.720 138,270 -0.20(-10.42%)
Jan 17, 2023 1.900 1.950 1.880 1.920 68,172 +0.03(+1.59%)
Jan 13, 2023 1.900 1.990 1.870 1.890 88,116 -0.06(-3.08%)
Jan 12, 2023 2.090 2.110 1.800 1.950 275,648 -0.11(-5.34%)
Jan 11, 2023 1.850 2.060 1.740 2.060 641,239 +0.17(+8.99%)
Jan 10, 2023 1.690 1.920 1.630 1.890 183,085 +0.29(+18.12%)
Jan 09, 2023 1.570 1.670 1.520 1.600 80,693 +0.02(+1.27%)
Jan 06, 2023 1.610 1.610 1.540 1.580 105,360 -0.02(-1.25%)
Jan 05, 2023 1.590 1.650 1.520 1.600 107,702 +0.04(+2.56%)
Jan 04, 2023 1.480 1.560 1.431 1.560 179,790 +0.08(+5.41%)
Jan 03, 2023 1.420 1.480 1.420 1.480 89,933 +0.07(+4.96%)
Dec 30, 2022 1.300 1.420 1.280 1.410 122,798 +0.11(+8.46%)
Dec 29, 2022 1.310 1.330 1.280 1.300 74,046 +0.05(+3.59%)
Dec 28, 2022 1.240 1.290 1.233 1.255 71,320 +0.00(+0.40%)
Dec 27, 2022 1.330 1.360 1.250 1.250 178,937 -0.09(-6.72%)
Dec 23, 2022 1.370 1.419 1.320 1.340 124,967 -0.05(-3.60%)
Dec 22, 2022 1.390 1.410 1.350 1.390 82,171 +0.00(+0.00%)
Dec 21, 2022 1.400 1.460 1.360 1.390 113,156 -0.01(-0.71%)
Dec 20, 2022 1.420 1.470 1.365 1.400 90,430 -0.05(-3.45%)
Dec 19, 2022 1.480 1.560 1.360 1.450 218,028 -0.08(-5.23%)
Dec 16, 2022 1.530 1.570 1.490 1.530 173,914 +0.01(+0.66%)
Dec 15, 2022 1.370 1.530 1.320 1.520 461,846 +0.13(+9.35%)
Dec 14, 2022 1.670 2.190 1.380 1.390 4,124,104 -0.05(-3.47%)
Dec 13, 2022 1.910 1.910 1.440 1.440 336,471 -0.39(-21.31%)
Dec 12, 2022 2.010 2.034 1.830 1.830 247,868 -0.18(-8.96%)
Dec 09, 2022 1.990 2.030 1.930 2.010 79,299 +0.04(+2.03%)
Dec 08, 2022 1.980 2.000 1.890 1.970 73,818 +0.05(+2.60%)
Dec 07, 2022 1.980 2.010 1.900 1.920 55,381 -0.07(-3.52%)
Dec 06, 2022 2.050 2.090 1.950 1.990 111,733 -0.10(-4.78%)
Dec 05, 2022 2.240 2.320 2.060 2.090 72,145 -0.16(-7.11%)
Dec 02, 2022 2.370 2.370 2.230 2.250 50,938 -0.05(-2.17%)
Dec 01, 2022 2.310 2.320 2.250 2.300 51,525 +0.00(+0.00%)
Nov 30, 2022 2.320 2.320 2.180 2.300 49,621 +0.05(+2.22%)
Nov 29, 2022 2.360 2.360 2.230 2.250 67,022 -0.14(-5.86%)
Nov 28, 2022 2.460 2.530 2.360 2.390 148,949 -0.02(-0.83%)
Nov 25, 2022 2.290 2.420 2.230 2.410 115,398 +0.17(+7.59%)
Nov 23, 2022 2.090 2.290 2.090 2.240 74,885 +0.13(+6.16%)
Nov 22, 2022 2.090 2.171 2.000 2.110 98,566 +0.02(+0.96%)
Nov 21, 2022 2.240 2.240 2.030 2.090 94,151 -0.17(-7.52%)
Nov 18, 2022 2.310 2.310 2.190 2.260 66,616 -0.04(-1.74%)
Nov 17, 2022 2.320 2.390 2.270 2.300 191,108 -0.10(-4.17%)
Nov 16, 2022 2.450 2.450 2.270 2.400 225,289 -0.03(-1.23%)
Nov 15, 2022 2.560 2.560 2.370 2.430 110,780 -0.04(-1.62%)
Nov 14, 2022 2.520 2.720 2.440 2.470 218,722 +0.03(+1.23%)
Nov 11, 2022 2.520 2.750 2.400 2.440 403,025 -0.04(-1.61%)
Nov 10, 2022 2.370 2.710 2.291 2.480 374,940 +0.19(+8.30%)
Nov 09, 2022 2.150 2.320 2.150 2.290 101,452 +0.12(+5.53%)
Nov 08, 2022 2.330 2.340 2.110 2.170 143,804 -0.12(-5.24%)
Nov 07, 2022 2.420 2.500 2.255 2.290 282,012 -0.06(-2.55%)
Nov 04, 2022 2.510 2.549 2.280 2.350 140,250 -0.20(-7.84%)
Nov 03, 2022 2.380 2.550 2.370 2.550 148,237 +0.17(+7.14%)
Nov 02, 2022 2.460 2.490 2.340 2.380 137,524 -0.08(-3.25%)
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.