Skip to main content

Senti Biosciences, Inc. - Common Stock (NQ: SNTI )

0.3510 -0.0133 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3600 0.4600 0.3600 0.4301 697,420 +0.07(+19.27%)
Nov 29, 2023 0.3590 0.3790 0.3431 0.3606 214,791 +0.00(+1.09%)
Nov 28, 2023 0.3500 0.3589 0.3312 0.3567 338,424 +0.01(+3.69%)
Nov 27, 2023 0.3758 0.3850 0.3418 0.3440 125,981 -0.02(-4.55%)
Nov 24, 2023 0.3417 0.3765 0.3417 0.3604 95,046 +0.01(+3.06%)
Nov 22, 2023 0.3800 0.3800 0.3330 0.3497 199,208 -0.02(-4.82%)
Nov 21, 2023 0.3808 0.3843 0.3401 0.3674 230,679 +0.00(+0.77%)
Nov 20, 2023 0.3900 0.4000 0.3384 0.3646 668,807 -0.04(-9.42%)
Nov 17, 2023 0.3900 0.4086 0.3878 0.4025 309,873 +0.01(+3.42%)
Nov 16, 2023 0.3730 0.4098 0.3500 0.3892 778,309 +0.02(+4.68%)
Nov 15, 2023 0.3600 0.3802 0.3495 0.3718 1,238,573 +0.02(+6.11%)
Nov 14, 2023 0.3900 0.4189 0.3000 0.3504 2,056,624 -0.08(-19.26%)
Nov 13, 2023 0.5000 0.5034 0.4147 0.4340 1,241,958 -0.08(-16.31%)
Nov 10, 2023 0.5188 0.5336 0.4120 0.5186 2,487,850 -0.02(-3.96%)
Nov 09, 2023 0.7300 0.8479 0.5088 0.5400 12,226,510 -0.14(-20.59%)
Nov 08, 2023 0.4887 0.7400 0.4405 0.6800 28,057,522 +0.16(+30.77%)
Nov 07, 2023 0.5958 0.6489 0.4878 0.5200 80,830,392 +0.23(+78.08%)
Nov 06, 2023 0.2875 0.3000 0.2812 0.2920 12,876,145 -0.00(-1.35%)
Nov 03, 2023 0.2722 0.3100 0.2722 0.2960 301,848 +0.01(+3.86%)
Nov 02, 2023 0.2770 0.2998 0.2770 0.2850 153,213 -0.00(-1.38%)
Nov 01, 2023 0.2737 0.2967 0.2721 0.2890 96,996 +0.01(+3.29%)
Oct 31, 2023 0.2751 0.2988 0.2715 0.2798 137,591 -0.00(-0.43%)
Oct 30, 2023 0.2904 0.2904 0.2735 0.2810 219,887 -0.02(-6.15%)
Oct 27, 2023 0.3306 0.3306 0.2701 0.2994 179,128 +0.01(+2.22%)
Oct 26, 2023 0.2900 0.3042 0.2800 0.2929 102,496 -0.01(-2.37%)
Oct 25, 2023 0.2982 0.3123 0.2810 0.3000 77,289 -0.01(-2.44%)
Oct 24, 2023 0.3150 0.3171 0.2911 0.3075 205,127 -0.02(-5.76%)
Oct 23, 2023 0.3428 0.3428 0.3141 0.3263 125,052 -0.01(-2.89%)
Oct 20, 2023 0.3552 0.3599 0.3343 0.3360 120,621 -0.01(-4.00%)
Oct 19, 2023 0.3445 0.3529 0.3079 0.3500 365,702 +0.01(+1.57%)
Oct 18, 2023 0.3350 0.3500 0.3206 0.3446 355,714 +0.02(+6.69%)
Oct 17, 2023 0.3019 0.3451 0.3019 0.3230 421,690 +0.02(+5.35%)
Oct 16, 2023 0.3200 0.3200 0.2900 0.3066 289,337 +0.00(+1.56%)
Oct 13, 2023 0.3100 0.3189 0.2975 0.3019 107,923 -0.02(-5.06%)
Oct 12, 2023 0.3300 0.3301 0.3000 0.3180 224,360 +0.00(+0.60%)
Oct 11, 2023 0.3101 0.3400 0.3100 0.3161 281,983 -0.01(-1.62%)
Oct 10, 2023 0.3257 0.3394 0.3100 0.3213 148,154 -0.00(-0.22%)
Oct 09, 2023 0.3427 0.3427 0.3031 0.3220 184,271 -0.04(-11.54%)
Oct 06, 2023 0.3550 0.3700 0.2878 0.3640 818,598 +0.01(+2.48%)
Oct 05, 2023 0.3651 0.3774 0.3333 0.3552 839,557 -0.04(-10.75%)
Oct 04, 2023 0.4700 0.4700 0.3600 0.3980 10,399,617 -0.00(-0.75%)
Oct 03, 2023 0.4160 0.5027 0.3273 0.4010 1,384,258 -0.03(-6.72%)
Oct 02, 2023 0.4497 0.4497 0.4164 0.4299 29,055 +0.02(+4.09%)
Sep 29, 2023 0.4568 0.4706 0.4120 0.4130 23,031 -0.04(-8.22%)
Sep 28, 2023 0.5000 0.5054 0.4500 0.4500 80,536 -0.03(-6.25%)
Sep 27, 2023 0.5000 0.5200 0.4800 0.4800 33,265 +0.00(+0.00%)
Sep 26, 2023 0.4854 0.5200 0.4712 0.4800 21,395 +0.01(+1.91%)
Sep 25, 2023 0.4890 0.4801 0.4700 0.4710 28,898 +0.02(+4.62%)
Sep 22, 2023 0.5200 0.5265 0.4500 0.4502 66,366 -0.07(-13.59%)
Sep 21, 2023 0.4900 0.5489 0.4730 0.5210 55,268 +0.05(+10.15%)
Sep 20, 2023 0.5117 0.5117 0.4500 0.4730 46,690 -0.05(-10.33%)
Sep 19, 2023 0.5390 0.5490 0.4751 0.5275 94,861 +0.04(+8.76%)
Sep 18, 2023 0.5646 0.6146 0.4487 0.4850 209,507 -0.10(-16.68%)
Sep 15, 2023 0.5500 0.5821 0.4846 0.5821 263,093 +0.13(+28.78%)
Sep 14, 2023 0.5753 0.5841 0.3827 0.4520 164,520 -0.12(-20.70%)
Sep 13, 2023 0.6410 0.6500 0.5644 0.5700 72,845 -0.07(-10.59%)
Sep 12, 2023 0.6200 0.6700 0.6200 0.6375 15,360 +0.00(+0.00%)
Sep 11, 2023 0.6376 0.6700 0.6375 0.6375 26,788 +0.00(+0.00%)
Sep 08, 2023 0.6652 0.7390 0.6131 0.6375 27,882 -0.01(-1.01%)
Sep 07, 2023 0.6452 0.7160 0.6400 0.6440 23,139 -0.04(-6.16%)
Sep 06, 2023 0.6947 0.7100 0.6800 0.6863 16,341 +0.01(+0.93%)
Sep 05, 2023 0.6600 0.7100 0.6600 0.6800 31,538 +0.01(+0.94%)
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.