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 UNCHANGED
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 (%)
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%)
Nov 01, 2022 2.390 2.550 2.330 2.460 297,804 +0.14(+6.03%)
Oct 31, 2022 2.300 2.360 2.260 2.320 85,356 +0.01(+0.43%)
Oct 28, 2022 2.410 2.469 2.260 2.310 219,031 -0.08(-3.35%)
Oct 27, 2022 2.730 2.820 2.380 2.390 338,861 -0.33(-12.13%)
Oct 26, 2022 2.660 2.890 2.660 2.720 564,126 +0.06(+2.26%)
Oct 25, 2022 2.350 2.800 2.301 2.660 922,005 +0.24(+9.92%)
Oct 24, 2022 2.310 2.520 2.150 2.420 649,027 +0.13(+5.68%)
Oct 21, 2022 2.450 2.458 2.250 2.290 1,089,602 -0.17(-6.91%)
Oct 20, 2022 2.610 2.730 2.430 2.460 755,514 -0.30(-10.87%)
Oct 19, 2022 2.860 3.057 2.700 2.760 887,696 -0.19(-6.44%)
Oct 18, 2022 3.200 3.260 2.840 2.950 746,855 -0.26(-8.10%)
Oct 17, 2022 3.370 3.431 3.150 3.210 848,429 -0.06(-1.83%)
Oct 14, 2022 3.770 3.910 3.220 3.270 1,543,698 -0.50(-13.26%)
Oct 13, 2022 3.020 4.330 2.921 3.770 13,264,558 +0.57(+17.81%)
Oct 12, 2022 3.600 3.650 2.978 3.200 1,830,176 -0.40(-11.11%)
Oct 11, 2022 3.790 4.000 3.410 3.600 2,876,574 -0.33(-8.40%)
Oct 10, 2022 4.980 5.000 3.860 3.930 4,764,483 -0.55(-12.28%)
Oct 07, 2022 6.510 6.740 4.110 4.480 5,431,804 -2.04(-31.29%)
Oct 06, 2022 4.460 8.770 4.340 6.520 47,975,852 +1.24(+23.48%)
Oct 05, 2022 4.140 5.290 3.550 5.280 10,443,706 +0.14(+2.72%)
Oct 04, 2022 2.620 5.360 2.620 5.140 68,165,680 +2.64(+105.60%)
Oct 03, 2022 2.210 2.790 2.100 2.500 5,741,266 +0.33(+15.21%)
Sep 30, 2022 1.990 2.240 1.980 2.170 4,526,461 +0.06(+2.84%)
Sep 29, 2022 1.640 2.410 1.630 2.110 74,288,920 +0.71(+50.71%)
Sep 28, 2022 1.260 1.420 1.250 1.400 242,865 +0.13(+10.24%)
Sep 27, 2022 1.250 1.278 1.200 1.270 144,305 +0.04(+3.25%)
Sep 26, 2022 1.300 1.320 1.200 1.230 186,910 -0.10(-7.52%)
Sep 23, 2022 1.420 1.420 1.300 1.330 421,182 -0.07(-5.00%)
Sep 22, 2022 1.460 1.520 1.360 1.400 669,031 -0.12(-7.89%)
Sep 21, 2022 1.590 1.630 1.310 1.520 1,015,181 -0.12(-7.32%)
Sep 20, 2022 1.740 1.960 1.630 1.640 4,714,279 -0.04(-2.38%)
Sep 19, 2022 2.190 2.700 1.680 1.680 47,894,500 +0.08(+5.00%)
Sep 16, 2022 2.250 2.270 1.600 1.600 374,569 -0.65(-28.89%)
Sep 15, 2022 2.340 2.350 2.230 2.250 95,714 -0.02(-0.88%)
Sep 14, 2022 2.230 2.380 2.192 2.270 84,263 -0.02(-0.87%)
Sep 13, 2022 2.170 2.310 2.110 2.290 92,352 +0.01(+0.44%)
Sep 12, 2022 2.090 2.330 2.032 2.280 191,084 +0.19(+9.09%)
Sep 09, 2022 2.160 2.160 2.065 2.090 63,334 +0.01(+0.48%)
Sep 08, 2022 2.060 2.130 1.910 2.080 87,667 +0.12(+6.12%)
Sep 07, 2022 2.010 2.070 1.871 1.960 70,123 +0.01(+0.51%)
Sep 06, 2022 2.020 2.020 1.870 1.950 100,978 -0.02(-1.02%)
Sep 02, 2022 2.020 2.100 1.930 1.970 62,955 -0.04(-1.99%)
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.