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 )

0.3643 -0.0133 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 0.2751 0.2988 0.2715 0.2798 137,591 -0.00(-0.43%)
Oct 30, 2023 0.2904 0.2904 0.2735 0.2810 219,887 -0.02(-6.15%)
Oct 27, 2023 0.3306 0.3306 0.2701 0.2994 179,128 +0.01(+2.22%)
Oct 26, 2023 0.2900 0.3042 0.2800 0.2929 102,496 -0.01(-2.37%)
Oct 25, 2023 0.2982 0.3123 0.2810 0.3000 77,289 -0.01(-2.44%)
Oct 24, 2023 0.3150 0.3171 0.2911 0.3075 205,127 -0.02(-5.76%)
Oct 23, 2023 0.3428 0.3428 0.3141 0.3263 125,052 -0.01(-2.89%)
Oct 20, 2023 0.3552 0.3599 0.3343 0.3360 120,621 -0.01(-4.00%)
Oct 19, 2023 0.3445 0.3529 0.3079 0.3500 365,702 +0.01(+1.57%)
Oct 18, 2023 0.3350 0.3500 0.3206 0.3446 355,714 +0.02(+6.69%)
Oct 17, 2023 0.3019 0.3451 0.3019 0.3230 421,690 +0.02(+5.35%)
Oct 16, 2023 0.3200 0.3200 0.2900 0.3066 289,337 +0.00(+1.56%)
Oct 13, 2023 0.3100 0.3189 0.2975 0.3019 107,923 -0.02(-5.06%)
Oct 12, 2023 0.3300 0.3301 0.3000 0.3180 224,360 +0.00(+0.60%)
Oct 11, 2023 0.3101 0.3400 0.3100 0.3161 281,983 -0.01(-1.62%)
Oct 10, 2023 0.3257 0.3394 0.3100 0.3213 148,154 -0.00(-0.22%)
Oct 09, 2023 0.3427 0.3427 0.3031 0.3220 184,271 -0.04(-11.54%)
Oct 06, 2023 0.3550 0.3700 0.2878 0.3640 818,598 +0.01(+2.48%)
Oct 05, 2023 0.3651 0.3774 0.3333 0.3552 839,557 -0.04(-10.75%)
Oct 04, 2023 0.4700 0.4700 0.3600 0.3980 10,399,617 -0.00(-0.75%)
Oct 03, 2023 0.4160 0.5027 0.3273 0.4010 1,384,258 -0.03(-6.72%)
Oct 02, 2023 0.4497 0.4497 0.4164 0.4299 29,055 +0.02(+4.09%)
Sep 29, 2023 0.4568 0.4706 0.4120 0.4130 23,031 -0.04(-8.22%)
Sep 28, 2023 0.5000 0.5054 0.4500 0.4500 80,536 -0.03(-6.25%)
Sep 27, 2023 0.5000 0.5200 0.4800 0.4800 33,265 +0.00(+0.00%)
Sep 26, 2023 0.4854 0.5200 0.4712 0.4800 21,395 +0.01(+1.91%)
Sep 25, 2023 0.4890 0.4801 0.4700 0.4710 28,898 +0.02(+4.62%)
Sep 22, 2023 0.5200 0.5265 0.4500 0.4502 66,366 -0.07(-13.59%)
Sep 21, 2023 0.4900 0.5489 0.4730 0.5210 55,268 +0.05(+10.15%)
Sep 20, 2023 0.5117 0.5117 0.4500 0.4730 46,690 -0.05(-10.33%)
Sep 19, 2023 0.5390 0.5490 0.4751 0.5275 94,861 +0.04(+8.76%)
Sep 18, 2023 0.5646 0.6146 0.4487 0.4850 209,507 -0.10(-16.68%)
Sep 15, 2023 0.5500 0.5821 0.4846 0.5821 263,093 +0.13(+28.78%)
Sep 14, 2023 0.5753 0.5841 0.3827 0.4520 164,520 -0.12(-20.70%)
Sep 13, 2023 0.6410 0.6500 0.5644 0.5700 72,845 -0.07(-10.59%)
Sep 12, 2023 0.6200 0.6700 0.6200 0.6375 15,360 +0.00(+0.00%)
Sep 11, 2023 0.6376 0.6700 0.6375 0.6375 26,788 +0.00(+0.00%)
Sep 08, 2023 0.6652 0.7390 0.6131 0.6375 27,882 -0.01(-1.01%)
Sep 07, 2023 0.6452 0.7160 0.6400 0.6440 23,139 -0.04(-6.16%)
Sep 06, 2023 0.6947 0.7100 0.6800 0.6863 16,341 +0.01(+0.93%)
Sep 05, 2023 0.6600 0.7100 0.6600 0.6800 31,538 +0.01(+0.94%)
Sep 01, 2023 0.6500 0.7185 0.6500 0.6737 25,721 +0.02(+3.65%)
Aug 31, 2023 0.6700 0.6728 0.6410 0.6500 65,158 +0.00(+0.00%)
Aug 30, 2023 0.6620 0.6664 0.6500 0.6500 20,836 +0.03(+4.79%)
Aug 29, 2023 0.6200 0.6571 0.6130 0.6203 81,599 -0.00(-0.43%)
Aug 28, 2023 0.6681 0.6681 0.6069 0.6230 19,300 -0.02(-2.91%)
Aug 25, 2023 0.6600 0.6800 0.6318 0.6417 6,656 +0.00(+0.27%)
Aug 24, 2023 0.6231 0.6846 0.6231 0.6400 16,582 +0.00(+0.00%)
Aug 23, 2023 0.6620 0.6811 0.6084 0.6400 29,569 +0.01(+2.27%)
Aug 22, 2023 0.6455 0.6971 0.6200 0.6258 42,008 -0.02(-2.52%)
Aug 21, 2023 0.6217 0.6673 0.6209 0.6420 13,283 +0.02(+3.38%)
Aug 18, 2023 0.6350 0.6673 0.6000 0.6210 68,835 -0.03(-5.09%)
Aug 17, 2023 0.6900 0.6960 0.6512 0.6543 51,362 -0.04(-5.86%)
Aug 16, 2023 0.7209 0.7300 0.6900 0.6950 62,710 -0.03(-3.61%)
Aug 15, 2023 0.7660 0.7860 0.7000 0.7210 76,934 -0.07(-8.27%)
Aug 14, 2023 0.7570 0.8090 0.7570 0.7860 14,058 -0.01(-1.75%)
Aug 11, 2023 0.7750 0.8136 0.6958 0.8000 26,354 +0.00(+0.13%)
Aug 10, 2023 0.8200 0.9000 0.6958 0.7990 200,960 -0.01(-1.72%)
Aug 09, 2023 0.9026 0.9413 0.7900 0.8130 55,729 -0.06(-6.55%)
Aug 08, 2023 0.9005 0.9477 0.8700 0.8700 53,256 -0.03(-3.38%)
Aug 07, 2023 1.000 1.000 0.9000 0.9004 46,161 -0.07(-6.98%)
Aug 04, 2023 1.000 1.020 0.9155 0.9680 30,380 +0.01(+0.57%)
Aug 03, 2023 1.090 1.090 0.9600 0.9625 60,733 -0.03(-2.68%)
Aug 02, 2023 0.9400 0.9900 0.9400 0.9890 35,764 +0.05(+5.81%)
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.