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 )

0.3510 -0.0090 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 22, 2024 0.3900 0.3900 0.3584 0.3643 43,559 -0.01(-3.52%)
May 21, 2024 0.3750 0.3890 0.3700 0.3776 1,594 +0.00(+0.69%)
May 20, 2024 0.3900 0.3900 0.3700 0.3750 24,296 -0.01(-1.83%)
May 17, 2024 0.3900 0.4100 0.3759 0.3820 64,661 +0.00(+0.53%)
May 16, 2024 0.3800 0.3800 0.3615 0.3800 21,968 +0.00(+0.53%)
May 15, 2024 0.3800 0.3800 0.3502 0.3780 58,800 +0.00(+0.53%)
May 14, 2024 0.3500 0.3800 0.3500 0.3760 20,685 +0.01(+3.87%)
May 13, 2024 0.3646 0.3800 0.3550 0.3620 55,351 -0.01(-1.87%)
May 10, 2024 0.3733 0.3733 0.3412 0.3689 63,346 -0.00(-0.30%)
May 09, 2024 0.3820 0.3998 0.3700 0.3700 40,000 -0.03(-7.43%)
May 08, 2024 0.4060 0.4060 0.3701 0.3997 56,911 -0.00(-0.52%)
May 07, 2024 0.3883 0.4150 0.3770 0.4018 39,268 +0.01(+3.03%)
May 06, 2024 0.3800 0.4294 0.3700 0.3900 140,445 +0.02(+5.41%)
May 03, 2024 0.3800 0.3888 0.3600 0.3700 57,344 +0.00(+0.35%)
May 02, 2024 0.3737 0.3800 0.3400 0.3687 99,518 -0.01(-2.97%)
May 01, 2024 0.3672 0.3800 0.3175 0.3800 175,916 +0.02(+5.56%)
Apr 30, 2024 0.3300 0.4380 0.3242 0.3600 2,397,488 +0.05(+16.24%)
Apr 29, 2024 0.3015 0.3200 0.2910 0.3097 43,785 +0.02(+6.79%)
Apr 26, 2024 0.2927 0.3066 0.2900 0.2900 44,490 +0.01(+4.05%)
Apr 25, 2024 0.2760 0.2927 0.2750 0.2787 31,627 -0.00(-0.78%)
Apr 24, 2024 0.2994 0.3060 0.2801 0.2809 51,554 -0.02(-6.37%)
Apr 23, 2024 0.2940 0.3196 0.2894 0.3000 19,959 +0.02(+6.80%)
Apr 22, 2024 0.3075 0.3075 0.2710 0.2809 92,848 -0.03(-8.65%)
Apr 19, 2024 0.2900 0.3270 0.2900 0.3075 53,099 +0.02(+6.03%)
Apr 18, 2024 0.3180 0.3180 0.2900 0.2900 49,179 -0.02(-6.45%)
Apr 17, 2024 0.3100 0.3270 0.2900 0.3100 31,513 +0.01(+3.33%)
Apr 16, 2024 0.2976 0.3026 0.2905 0.3000 105,283 -0.00(-0.40%)
Apr 15, 2024 0.3400 0.3594 0.3000 0.3012 219,614 -0.04(-11.02%)
Apr 12, 2024 0.3574 0.3582 0.3210 0.3385 63,374 -0.03(-8.39%)
Apr 11, 2024 0.3420 0.3695 0.3410 0.3695 55,795 +0.02(+4.97%)
Apr 10, 2024 0.3410 0.3599 0.3410 0.3520 23,943 +0.00(+0.43%)
Apr 09, 2024 0.3600 0.3600 0.3410 0.3505 53,316 -0.02(-4.55%)
Apr 08, 2024 0.3640 0.3770 0.3411 0.3672 63,678 +0.00(+1.10%)
Apr 05, 2024 0.3800 0.3811 0.3598 0.3632 25,876 -0.02(-6.39%)
Apr 04, 2024 0.3551 0.3900 0.3440 0.3880 34,465 +0.05(+13.75%)
Apr 03, 2024 0.3385 0.3728 0.3340 0.3411 91,957 -0.01(-2.26%)
Apr 02, 2024 0.3711 0.4000 0.3311 0.3490 211,873 -0.02(-6.46%)
Apr 01, 2024 0.3800 0.4052 0.3731 0.3731 19,347 -0.00(-1.06%)
Mar 28, 2024 0.3950 0.3900 0.3900 0.3771 104,006 -0.01(-3.31%)
Mar 27, 2024 0.3918 0.4210 0.3610 0.3900 120,341 -0.02(-5.34%)
Mar 26, 2024 0.4000 0.4500 0.3912 0.4120 70,321 +0.00(+0.98%)
Mar 25, 2024 0.4243 0.4620 0.3810 0.4080 68,348 -0.03(-7.02%)
Mar 22, 2024 0.4491 0.4800 0.4010 0.4388 58,110 -0.03(-6.64%)
Mar 21, 2024 0.4790 0.5000 0.4620 0.4700 122,842 +0.03(+6.82%)
Mar 20, 2024 0.4300 0.5100 0.4000 0.4400 147,491 +0.02(+4.44%)
Mar 19, 2024 0.4038 0.4399 0.3998 0.4213 138,334 +0.02(+5.19%)
Mar 18, 2024 0.3800 0.4700 0.3636 0.4005 94,970 +0.03(+7.37%)
Mar 15, 2024 0.3880 0.3880 0.3635 0.3730 36,831 +0.01(+2.39%)
Mar 14, 2024 0.3841 0.4000 0.3643 0.3643 60,644 -0.02(-4.43%)
Mar 13, 2024 0.3900 0.3999 0.3808 0.3812 47,202 +0.00(+0.05%)
Mar 12, 2024 0.4022 0.4023 0.3800 0.3810 60,573 -0.01(-2.31%)
Mar 11, 2024 0.4210 0.4280 0.3809 0.3900 203,183 -0.04(-8.88%)
Mar 08, 2024 0.4100 0.4350 0.4000 0.4280 61,950 +0.03(+6.34%)
Mar 07, 2024 0.4000 0.4200 0.3916 0.4025 50,104 +0.01(+1.90%)
Mar 06, 2024 0.4000 0.4000 0.3700 0.3950 48,704 +0.00(+1.02%)
Mar 05, 2024 0.4018 0.4379 0.3549 0.3910 62,101 -0.01(-2.69%)
Mar 04, 2024 0.4300 0.4300 0.3990 0.4018 99,824 -0.03(-6.77%)
Mar 01, 2024 0.4300 0.4399 0.4190 0.4310 50,734 +0.00(+0.23%)
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.