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 )

0.3228 -0.0173 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2022 2.300 2.360 2.260 2.320 85,356 +0.01(+0.43%)
Oct 28, 2022 2.410 2.469 2.260 2.310 219,031 -0.08(-3.35%)
Oct 27, 2022 2.730 2.820 2.380 2.390 338,861 -0.33(-12.13%)
Oct 26, 2022 2.660 2.890 2.660 2.720 564,126 +0.06(+2.26%)
Oct 25, 2022 2.350 2.800 2.301 2.660 922,005 +0.24(+9.92%)
Oct 24, 2022 2.310 2.520 2.150 2.420 649,027 +0.13(+5.68%)
Oct 21, 2022 2.450 2.458 2.250 2.290 1,089,602 -0.17(-6.91%)
Oct 20, 2022 2.610 2.730 2.430 2.460 755,514 -0.30(-10.87%)
Oct 19, 2022 2.860 3.057 2.700 2.760 887,696 -0.19(-6.44%)
Oct 18, 2022 3.200 3.260 2.840 2.950 746,855 -0.26(-8.10%)
Oct 17, 2022 3.370 3.431 3.150 3.210 848,429 -0.06(-1.83%)
Oct 14, 2022 3.770 3.910 3.220 3.270 1,543,698 -0.50(-13.26%)
Oct 13, 2022 3.020 4.330 2.921 3.770 13,264,558 +0.57(+17.81%)
Oct 12, 2022 3.600 3.650 2.978 3.200 1,830,176 -0.40(-11.11%)
Oct 11, 2022 3.790 4.000 3.410 3.600 2,876,574 -0.33(-8.40%)
Oct 10, 2022 4.980 5.000 3.860 3.930 4,764,483 -0.55(-12.28%)
Oct 07, 2022 6.510 6.740 4.110 4.480 5,431,804 -2.04(-31.29%)
Oct 06, 2022 4.460 8.770 4.340 6.520 47,975,852 +1.24(+23.48%)
Oct 05, 2022 4.140 5.290 3.550 5.280 10,443,706 +0.14(+2.72%)
Oct 04, 2022 2.620 5.360 2.620 5.140 68,165,680 +2.64(+105.60%)
Oct 03, 2022 2.210 2.790 2.100 2.500 5,741,266 +0.33(+15.21%)
Sep 30, 2022 1.990 2.240 1.980 2.170 4,526,461 +0.06(+2.84%)
Sep 29, 2022 1.640 2.410 1.630 2.110 74,288,920 +0.71(+50.71%)
Sep 28, 2022 1.260 1.420 1.250 1.400 242,865 +0.13(+10.24%)
Sep 27, 2022 1.250 1.278 1.200 1.270 144,305 +0.04(+3.25%)
Sep 26, 2022 1.300 1.320 1.200 1.230 186,910 -0.10(-7.52%)
Sep 23, 2022 1.420 1.420 1.300 1.330 421,182 -0.07(-5.00%)
Sep 22, 2022 1.460 1.520 1.360 1.400 669,031 -0.12(-7.89%)
Sep 21, 2022 1.590 1.630 1.310 1.520 1,015,181 -0.12(-7.32%)
Sep 20, 2022 1.740 1.960 1.630 1.640 4,714,279 -0.04(-2.38%)
Sep 19, 2022 2.190 2.700 1.680 1.680 47,894,500 +0.08(+5.00%)
Sep 16, 2022 2.250 2.270 1.600 1.600 374,569 -0.65(-28.89%)
Sep 15, 2022 2.340 2.350 2.230 2.250 95,714 -0.02(-0.88%)
Sep 14, 2022 2.230 2.380 2.192 2.270 84,263 -0.02(-0.87%)
Sep 13, 2022 2.170 2.310 2.110 2.290 92,352 +0.01(+0.44%)
Sep 12, 2022 2.090 2.330 2.032 2.280 191,084 +0.19(+9.09%)
Sep 09, 2022 2.160 2.160 2.065 2.090 63,334 +0.01(+0.48%)
Sep 08, 2022 2.060 2.130 1.910 2.080 87,667 +0.12(+6.12%)
Sep 07, 2022 2.010 2.070 1.871 1.960 70,123 +0.01(+0.51%)
Sep 06, 2022 2.020 2.020 1.870 1.950 100,978 -0.02(-1.02%)
Sep 02, 2022 2.020 2.100 1.930 1.970 62,955 -0.04(-1.99%)
Sep 01, 2022 1.920 2.020 1.870 2.010 115,900 +0.05(+2.55%)
Aug 31, 2022 1.890 1.970 1.850 1.960 75,294 +0.04(+2.08%)
Aug 30, 2022 1.910 1.970 1.880 1.920 53,306 -0.05(-2.54%)
Aug 29, 2022 1.920 2.010 1.910 1.970 52,719 +0.00(+0.00%)
Aug 26, 2022 1.960 2.070 1.930 1.970 146,945 -0.03(-1.50%)
Aug 25, 2022 2.060 2.090 1.980 2.000 72,082 -0.11(-5.21%)
Aug 24, 2022 1.940 2.120 1.910 2.110 190,838 +0.11(+5.50%)
Aug 23, 2022 2.000 2.000 1.860 2.000 93,910 -0.02(-0.99%)
Aug 22, 2022 1.870 2.020 1.830 2.020 418,516 +0.10(+5.21%)
Aug 19, 2022 1.900 1.960 1.860 1.920 48,424 -0.07(-3.52%)
Aug 18, 2022 1.900 2.020 1.900 1.990 263,704 +0.06(+3.11%)
Aug 17, 2022 1.960 2.046 1.890 1.930 186,407 -0.07(-3.50%)
Aug 16, 2022 2.080 2.090 1.950 2.000 109,793 -0.04(-1.96%)
Aug 15, 2022 2.070 2.108 2.000 2.040 126,597 -0.07(-3.32%)
Aug 12, 2022 2.200 2.200 2.080 2.110 139,494 -0.03(-1.40%)
Aug 11, 2022 2.120 2.280 2.110 2.140 246,052 -0.03(-1.38%)
Aug 10, 2022 2.050 2.200 2.050 2.170 216,951 +0.12(+5.85%)
Aug 09, 2022 2.240 2.280 2.030 2.050 187,714 -0.24(-10.48%)
Aug 08, 2022 2.420 2.450 2.260 2.290 215,890 -0.10(-4.18%)
Aug 05, 2022 2.270 2.500 2.270 2.390 269,331 +0.07(+3.02%)
Aug 04, 2022 2.330 2.380 2.190 2.320 411,118 +0.02(+0.87%)
Aug 03, 2022 2.380 2.430 2.100 2.300 1,367,092 -0.27(-10.51%)
Aug 02, 2022 2.760 3.160 2.520 2.570 3,994,514 -0.27(-9.51%)
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.