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 )

0.3689 -0.0011 (-0.30%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 29, 2024 0.4300 0.4516 0.4300 0.4300 21,524 -0.00(-0.39%)
Feb 28, 2024 0.4360 0.4599 0.4300 0.4317 100,255 -0.02(-4.34%)
Feb 27, 2024 0.4300 0.4690 0.4251 0.4513 58,307 +0.02(+5.20%)
Feb 26, 2024 0.4000 0.4318 0.4000 0.4290 21,651 +0.02(+4.61%)
Feb 23, 2024 0.4099 0.4184 0.4050 0.4101 41,802 -0.01(-2.01%)
Feb 22, 2024 0.4101 0.4417 0.4010 0.4185 29,465 +0.00(+0.12%)
Feb 21, 2024 0.3995 0.4380 0.3700 0.4180 154,995 +0.02(+4.50%)
Feb 20, 2024 0.3990 0.4100 0.3974 0.4000 153,622 -0.01(-2.72%)
Feb 16, 2024 0.4123 0.4250 0.4045 0.4112 187,342 -0.01(-3.25%)
Feb 15, 2024 0.4200 0.4490 0.4005 0.4250 151,792 +0.01(+1.63%)
Feb 14, 2024 0.4200 0.4448 0.4025 0.4182 154,371 -0.01(-2.52%)
Feb 13, 2024 0.4200 0.4359 0.4200 0.4290 31,353 -0.01(-1.40%)
Feb 12, 2024 0.4320 0.4575 0.4300 0.4351 67,830 +0.00(+0.25%)
Feb 09, 2024 0.4250 0.4527 0.4200 0.4340 80,352 +0.00(+0.70%)
Feb 08, 2024 0.4204 0.4479 0.4204 0.4310 64,883 -0.02(-3.58%)
Feb 07, 2024 0.4246 0.4477 0.4246 0.4470 51,056 -0.01(-2.59%)
Feb 06, 2024 0.4250 0.4630 0.4100 0.4589 90,309 +0.04(+9.81%)
Feb 05, 2024 0.4600 0.4930 0.4150 0.4179 91,268 -0.04(-9.21%)
Feb 02, 2024 0.4699 0.4898 0.4500 0.4603 38,919 +0.00(+0.57%)
Feb 01, 2024 0.4500 0.4860 0.4407 0.4577 148,526 +0.01(+1.69%)
Jan 31, 2024 0.4856 0.5000 0.4500 0.4501 52,497 -0.03(-6.03%)
Jan 30, 2024 0.4410 0.5000 0.4410 0.4790 103,283 +0.01(+1.48%)
Jan 29, 2024 0.4399 0.4800 0.4187 0.4720 66,872 +0.03(+7.52%)
Jan 26, 2024 0.4132 0.4400 0.4105 0.4390 55,307 +0.03(+6.94%)
Jan 25, 2024 0.4426 0.4426 0.4010 0.4105 139,992 -0.03(-6.92%)
Jan 24, 2024 0.4700 0.4700 0.4211 0.4410 56,510 -0.00(-0.05%)
Jan 23, 2024 0.4250 0.4800 0.4201 0.4412 91,633 +0.02(+4.57%)
Jan 22, 2024 0.4000 0.4431 0.3939 0.4219 75,969 +0.00(+1.10%)
Jan 19, 2024 0.4200 0.4310 0.4000 0.4173 73,374 +0.00(+0.02%)
Jan 18, 2024 0.4700 0.4716 0.4100 0.4172 132,962 -0.02(-4.64%)
Jan 17, 2024 0.4900 0.4900 0.4015 0.4375 319,245 -0.06(-12.48%)
Jan 16, 2024 0.5200 0.5291 0.4812 0.4999 126,006 -0.04(-7.25%)
Jan 12, 2024 0.5300 0.5399 0.5193 0.5390 63,348 +0.00(+0.11%)
Jan 11, 2024 0.5100 0.5489 0.4966 0.5384 133,667 +0.04(+7.06%)
Jan 10, 2024 0.5171 0.5185 0.4928 0.5029 249,202 -0.01(-2.54%)
Jan 09, 2024 0.5600 0.5700 0.5080 0.5160 420,883 -0.06(-9.95%)
Jan 08, 2024 0.6100 0.6100 0.5716 0.5730 264,932 -0.04(-6.07%)
Jan 05, 2024 0.6400 0.6400 0.5612 0.6100 282,201 -0.04(-6.15%)
Jan 04, 2024 0.6200 0.6600 0.6123 0.6500 134,969 +0.01(+1.90%)
Jan 03, 2024 0.6376 0.6446 0.6000 0.6379 270,750 -0.02(-3.49%)
Jan 02, 2024 0.6830 0.7430 0.6600 0.6610 619,425 +0.00(+0.15%)
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%)
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.