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 )

0.3401 -0.0109 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2023 0.8740 0.9737 0.8700 0.9347 95,169 +0.07(+8.43%)
Jul 31, 2023 0.8960 0.9200 0.8602 0.8620 45,631 -0.03(-3.41%)
Jul 28, 2023 0.8200 0.9200 0.8200 0.8924 19,624 +0.06(+7.52%)
Jul 27, 2023 0.8600 0.9100 0.8300 0.8300 28,820 -0.03(-3.60%)
Jul 26, 2023 0.8110 0.8666 0.8100 0.8610 35,100 +0.02(+2.50%)
Jul 25, 2023 0.8260 0.8700 0.8010 0.8400 23,554 -0.03(-3.45%)
Jul 24, 2023 0.8910 0.9196 0.8638 0.8700 37,613 -0.02(-2.36%)
Jul 21, 2023 0.8315 0.9122 0.8030 0.8910 107,304 +0.05(+6.07%)
Jul 20, 2023 0.7473 0.8442 0.7386 0.8400 89,466 +0.11(+14.69%)
Jul 19, 2023 0.7100 0.7352 0.6941 0.7324 51,614 +0.02(+3.01%)
Jul 18, 2023 0.7100 0.7500 0.6350 0.7110 211,971 +0.01(+1.82%)
Jul 17, 2023 0.6900 0.7092 0.6727 0.6983 33,142 -0.00(-0.24%)
Jul 14, 2023 0.7190 0.7200 0.6944 0.7000 29,748 -0.01(-0.99%)
Jul 13, 2023 0.6600 0.7200 0.6600 0.7070 44,110 +0.01(+2.08%)
Jul 12, 2023 0.7000 0.7000 0.6800 0.6926 92,695 +0.00(+0.38%)
Jul 11, 2023 0.7000 0.7201 0.6874 0.6900 20,068 +0.02(+2.99%)
Jul 10, 2023 0.7041 0.7041 0.6662 0.6700 68,433 -0.02(-2.83%)
Jul 07, 2023 0.6600 0.7000 0.6600 0.6895 18,910 +0.04(+6.08%)
Jul 06, 2023 0.6600 0.6694 0.6201 0.6500 110,065 -0.02(-3.56%)
Jul 05, 2023 0.6452 0.7052 0.6452 0.6740 123,415 +0.03(+4.46%)
Jul 03, 2023 0.6400 0.6726 0.6207 0.6452 114,544 +0.02(+2.90%)
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%)
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.