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 (%)
Dec 29, 2023 0.6110 0.6680 0.5600 0.6600 813,354 +0.07(+11.68%)
Dec 28, 2023 0.5649 0.6970 0.5500 0.5910 1,510,772 -0.00(-0.17%)
Dec 27, 2023 0.5254 0.5985 0.5151 0.5920 1,723,861 +0.04(+7.93%)
Dec 26, 2023 0.5500 0.5500 0.4826 0.5485 2,451,589 +0.03(+5.48%)
Dec 22, 2023 0.5622 0.6000 0.4795 0.5200 30,847,600 +0.08(+18.45%)
Dec 21, 2023 0.4200 0.4398 0.4000 0.4390 176,367 +0.02(+4.80%)
Dec 20, 2023 0.4000 0.4189 0.4001 0.4189 107,902 +0.01(+2.72%)
Dec 19, 2023 0.4102 0.4186 0.3900 0.4078 200,757 -0.00(-0.56%)
Dec 18, 2023 0.3821 0.4200 0.3821 0.4101 157,968 +0.03(+7.33%)
Dec 15, 2023 0.4000 0.4100 0.3799 0.3821 94,090 +0.00(+0.58%)
Dec 14, 2023 0.3700 0.3921 0.3530 0.3799 153,758 +0.00(+1.31%)
Dec 13, 2023 0.3510 0.3773 0.3510 0.3750 131,365 +0.02(+7.11%)
Dec 12, 2023 0.3910 0.4300 0.3500 0.3501 381,690 -0.05(-12.47%)
Dec 11, 2023 0.4171 0.4290 0.3950 0.4000 134,862 -0.03(-6.98%)
Dec 08, 2023 0.4000 0.4488 0.3900 0.4300 306,818 +0.02(+4.65%)
Dec 07, 2023 0.3991 0.4200 0.3900 0.4109 160,179 +0.03(+7.06%)
Dec 06, 2023 0.4055 0.4273 0.3712 0.3838 260,832 -0.03(-8.18%)
Dec 05, 2023 0.4276 0.4390 0.3910 0.4180 169,950 -0.01(-3.44%)
Dec 04, 2023 0.4307 0.4390 0.4111 0.4329 105,471 -0.01(-1.61%)
Dec 01, 2023 0.4460 0.4460 0.4053 0.4400 208,903 +0.01(+2.30%)
Nov 30, 2023 0.3600 0.4600 0.3600 0.4301 697,420 +0.07(+19.27%)
Nov 29, 2023 0.3590 0.3790 0.3431 0.3606 214,791 +0.00(+1.09%)
Nov 28, 2023 0.3500 0.3589 0.3312 0.3567 338,424 +0.01(+3.69%)
Nov 27, 2023 0.3758 0.3850 0.3418 0.3440 125,981 -0.02(-4.55%)
Nov 24, 2023 0.3417 0.3765 0.3417 0.3604 95,046 +0.01(+3.06%)
Nov 22, 2023 0.3800 0.3800 0.3330 0.3497 199,208 -0.02(-4.82%)
Nov 21, 2023 0.3808 0.3843 0.3401 0.3674 230,679 +0.00(+0.77%)
Nov 20, 2023 0.3900 0.4000 0.3384 0.3646 668,807 -0.04(-9.42%)
Nov 17, 2023 0.3900 0.4086 0.3878 0.4025 309,873 +0.01(+3.42%)
Nov 16, 2023 0.3730 0.4098 0.3500 0.3892 778,309 +0.02(+4.68%)
Nov 15, 2023 0.3600 0.3802 0.3495 0.3718 1,238,573 +0.02(+6.11%)
Nov 14, 2023 0.3900 0.4189 0.3000 0.3504 2,056,624 -0.08(-19.26%)
Nov 13, 2023 0.5000 0.5034 0.4147 0.4340 1,241,958 -0.08(-16.31%)
Nov 10, 2023 0.5188 0.5336 0.4120 0.5186 2,487,850 -0.02(-3.96%)
Nov 09, 2023 0.7300 0.8479 0.5088 0.5400 12,226,510 -0.14(-20.59%)
Nov 08, 2023 0.4887 0.7400 0.4405 0.6800 28,057,522 +0.16(+30.77%)
Nov 07, 2023 0.5958 0.6489 0.4878 0.5200 80,830,392 +0.23(+78.08%)
Nov 06, 2023 0.2875 0.3000 0.2812 0.2920 12,876,145 -0.00(-1.35%)
Nov 03, 2023 0.2722 0.3100 0.2722 0.2960 301,848 +0.01(+3.86%)
Nov 02, 2023 0.2770 0.2998 0.2770 0.2850 153,213 -0.00(-1.38%)
Nov 01, 2023 0.2737 0.2967 0.2721 0.2890 96,996 +0.01(+3.29%)
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%)
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.