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 (%)
Jun 30, 2023 0.6300 0.6799 0.6171 0.6270 88,428 +0.01(+2.23%)
Jun 29, 2023 0.6086 0.6386 0.5900 0.6133 224,208 +0.01(+2.22%)
Jun 28, 2023 0.7300 0.7725 0.6000 0.6000 475,040 -0.20(-25.00%)
Jun 27, 2023 0.8100 0.8403 0.7731 0.8000 157,996 -0.05(-6.32%)
Jun 26, 2023 0.9400 0.9400 0.8425 0.8540 112,503 -0.12(-12.28%)
Jun 23, 2023 1.000 1.020 0.9200 0.9736 96,795 -0.03(-2.64%)
Jun 22, 2023 1.040 1.040 1.000 1.000 9,992 +0.00(+0.00%)
Jun 21, 2023 1.000 1.040 0.9900 1.000 21,919 -0.01(-0.99%)
Jun 20, 2023 1.030 1.050 0.9901 1.010 37,104 +0.02(+2.02%)
Jun 16, 2023 1.000 1.045 0.9900 0.9900 315,957 -0.01(-1.00%)
Jun 15, 2023 1.011 1.011 0.9700 1.000 46,403 +0.02(+1.80%)
Jun 14, 2023 1.040 1.100 0.9685 0.9823 112,541 -0.05(-4.63%)
Jun 13, 2023 1.000 1.050 1.000 1.030 20,112 +0.01(+0.98%)
Jun 12, 2023 0.9800 1.040 0.9269 1.020 47,435 +0.02(+2.00%)
Jun 09, 2023 1.030 1.030 0.9900 1.000 16,792 -0.01(-0.99%)
Jun 08, 2023 0.9500 1.015 0.9500 1.010 20,926 +0.03(+3.22%)
Jun 07, 2023 0.9216 0.9890 0.9216 0.9785 29,856 +0.01(+1.08%)
Jun 06, 2023 0.9299 0.9680 0.9299 0.9680 19,729 +0.04(+4.18%)
Jun 05, 2023 0.8998 0.9498 0.8799 0.9292 24,631 -0.00(-0.08%)
Jun 02, 2023 0.8696 0.9299 0.8696 0.9299 24,133 +0.05(+5.87%)
Jun 01, 2023 0.8900 0.9000 0.8700 0.8783 66,562 -0.01(-0.63%)
May 31, 2023 0.9500 0.9500 0.8625 0.8839 69,811 -0.07(-6.96%)
May 30, 2023 0.9600 0.9900 0.9350 0.9500 52,187 +0.00(+0.00%)
May 26, 2023 0.9300 0.9800 0.9300 0.9500 43,410 +0.00(+0.00%)
May 25, 2023 0.9500 0.9500 0.9400 0.9500 51,764 -0.01(-1.08%)
May 24, 2023 0.9556 0.9734 0.9400 0.9604 34,888 +0.02(+1.63%)
May 23, 2023 0.9131 0.9800 0.9131 0.9450 68,807 -0.01(-0.55%)
May 22, 2023 0.9800 0.9989 0.9406 0.9502 52,561 -0.03(-3.13%)
May 19, 2023 0.9888 1.020 0.9583 0.9809 49,460 +0.00(+0.09%)
May 18, 2023 0.9818 0.9843 0.9498 0.9800 20,540 -0.00(-0.20%)
May 17, 2023 0.9580 0.9892 0.9301 0.9820 26,761 +0.04(+4.42%)
May 16, 2023 1.000 1.000 0.9260 0.9404 55,798 -0.03(-3.05%)
May 15, 2023 0.9700 0.9865 0.9313 0.9700 17,142 +0.03(+3.19%)
May 12, 2023 0.9555 0.9950 0.9287 0.9400 67,708 -0.05(-5.05%)
May 11, 2023 1.010 1.025 0.9751 0.9900 42,819 +0.01(+1.52%)
May 10, 2023 1.080 1.100 0.9538 0.9752 92,116 -0.08(-8.00%)
May 09, 2023 1.060 1.060 1.030 1.060 87,280 +0.00(+0.00%)
May 08, 2023 1.050 1.060 1.000 1.060 66,420 +0.03(+2.91%)
May 05, 2023 1.000 1.060 1.000 1.030 30,004 +0.05(+5.09%)
May 04, 2023 0.9900 1.040 0.9693 0.9801 56,706 -0.02(-1.99%)
May 03, 2023 0.9810 1.050 0.9600 1.000 81,983 +0.01(+1.01%)
May 02, 2023 1.040 1.040 0.9810 0.9900 48,480 +0.01(+0.92%)
May 01, 2023 1.020 1.030 0.9801 0.9810 43,368 +0.00(+0.10%)
Apr 28, 2023 1.010 1.049 0.9800 0.9800 29,589 +0.01(+1.02%)
Apr 27, 2023 1.050 1.050 0.9473 0.9701 94,620 -0.03(-2.99%)
Apr 26, 2023 1.000 1.060 1.000 1.000 168,781 -0.03(-2.91%)
Apr 25, 2023 1.040 1.079 0.9800 1.030 267,746 -0.10(-8.85%)
Apr 24, 2023 0.9500 1.220 0.9501 1.130 1,346,500 +0.17(+18.15%)
Apr 21, 2023 0.9800 0.9877 0.9400 0.9564 69,716 +0.01(+0.66%)
Apr 20, 2023 1.030 1.030 0.9401 0.9501 77,670 -0.05(-4.99%)
Apr 19, 2023 1.070 1.070 1.000 1.000 70,458 -0.02(-1.96%)
Apr 18, 2023 1.040 1.063 1.000 1.020 79,295 +0.02(+2.00%)
Apr 17, 2023 1.090 1.100 1.000 1.000 157,040 -0.07(-6.54%)
Apr 14, 2023 1.100 1.121 1.070 1.070 37,962 +0.00(+0.00%)
Apr 13, 2023 1.070 1.100 1.060 1.070 38,233 +0.00(+0.00%)
Apr 12, 2023 1.070 1.110 1.060 1.070 42,724 -0.03(-2.73%)
Apr 11, 2023 1.140 1.170 1.080 1.100 124,837 +0.00(+0.00%)
Apr 10, 2023 1.060 1.240 1.060 1.100 117,945 +0.02(+1.85%)
Apr 06, 2023 1.050 1.130 1.040 1.080 138,438 +0.00(+0.16%)
Apr 05, 2023 1.110 1.110 1.050 1.078 71,789 -0.04(-3.72%)
Apr 04, 2023 1.140 1.169 1.100 1.120 66,614 -0.02(-1.75%)
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.