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 (%)
Feb 28, 2023 1.500 1.540 1.500 1.500 62,447 +0.00(+0.00%)
Feb 27, 2023 1.590 1.590 1.500 1.500 51,074 -0.02(-1.32%)
Feb 24, 2023 1.540 1.540 1.480 1.520 38,097 +0.02(+1.33%)
Feb 23, 2023 1.540 1.542 1.500 1.500 49,540 -0.02(-1.32%)
Feb 22, 2023 1.500 1.619 1.500 1.520 64,059 -0.01(-0.65%)
Feb 21, 2023 1.610 1.670 1.530 1.530 59,528 -0.10(-6.13%)
Feb 17, 2023 1.610 1.729 1.570 1.630 69,451 -0.01(-0.61%)
Feb 16, 2023 1.630 1.660 1.590 1.640 43,514 -0.03(-1.80%)
Feb 15, 2023 1.650 1.750 1.600 1.670 87,598 -0.03(-1.76%)
Feb 14, 2023 1.760 1.760 1.660 1.700 51,247 +0.03(+1.63%)
Feb 13, 2023 1.650 1.780 1.590 1.673 103,962 +0.09(+5.77%)
Feb 10, 2023 1.590 1.620 1.560 1.581 27,434 -0.03(-1.78%)
Feb 09, 2023 1.680 1.720 1.560 1.610 58,832 -0.05(-2.87%)
Feb 08, 2023 1.800 1.800 1.640 1.657 107,665 -0.14(-7.92%)
Feb 07, 2023 1.800 1.830 1.750 1.800 48,854 +0.00(+0.07%)
Feb 06, 2023 1.750 1.850 1.730 1.799 80,198 +0.02(+1.05%)
Feb 03, 2023 1.860 1.910 1.760 1.780 133,041 -0.08(-4.30%)
Feb 02, 2023 1.820 2.020 1.772 1.860 261,343 +0.05(+2.76%)
Feb 01, 2023 1.840 1.893 1.731 1.810 111,949 -0.02(-1.24%)
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%)
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.