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 (%)
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%)
Aug 01, 2022 2.450 2.850 2.420 2.840 4,572,295 -0.29(-9.27%)
Jul 29, 2022 2.230 3.360 2.060 3.130 45,201,632 +1.27(+68.28%)
Jul 28, 2022 1.910 1.950 1.790 1.860 300,834 -0.10(-5.10%)
Jul 27, 2022 1.830 1.980 1.780 1.960 357,347 +0.11(+5.95%)
Jul 26, 2022 1.750 1.930 1.640 1.850 532,298 +0.05(+2.78%)
Jul 25, 2022 1.800 1.860 1.700 1.800 292,483 -0.06(-3.23%)
Jul 22, 2022 1.850 1.980 1.830 1.860 550,951 -0.02(-1.06%)
Jul 21, 2022 2.050 2.051 1.860 1.880 687,271 -0.20(-9.62%)
Jul 20, 2022 1.970 2.100 1.810 2.080 7,218,761 +0.31(+17.51%)
Jul 19, 2022 1.810 1.810 1.710 1.770 149,023 -0.03(-1.67%)
Jul 18, 2022 1.840 1.900 1.770 1.800 405,480 +0.00(+0.00%)
Jul 15, 2022 1.600 1.860 1.590 1.800 844,937 +0.01(+0.56%)
Jul 14, 2022 1.750 1.820 1.680 1.790 203,409 +0.04(+2.29%)
Jul 13, 2022 1.700 1.770 1.660 1.750 125,266 +0.02(+1.16%)
Jul 12, 2022 1.820 1.860 1.610 1.730 380,882 -0.07(-3.89%)
Jul 11, 2022 2.000 2.030 1.780 1.800 351,193 -0.17(-8.63%)
Jul 08, 2022 1.980 2.040 1.940 1.970 283,984 -0.06(-2.96%)
Jul 07, 2022 1.920 2.120 1.880 2.030 597,660 +0.11(+5.73%)
Jul 06, 2022 1.990 2.010 1.870 1.920 245,917 -0.02(-1.03%)
Jul 05, 2022 1.930 1.985 1.820 1.940 277,347 +0.03(+1.57%)
Jul 01, 2022 1.920 2.010 1.810 1.910 247,372 -0.06(-2.80%)
Jun 30, 2022 2.100 2.100 1.920 1.965 394,972 -0.10(-5.07%)
Jun 29, 2022 2.080 2.200 1.960 2.070 414,692 +0.00(+0.00%)
Jun 28, 2022 2.210 2.240 2.020 2.070 464,228 -0.12(-5.48%)
Jun 27, 2022 2.200 2.260 2.110 2.190 423,771 +0.04(+1.86%)
Jun 24, 2022 2.230 2.290 2.110 2.150 508,839 -0.06(-2.71%)
Jun 23, 2022 2.150 2.390 2.075 2.210 538,833 -0.03(-1.34%)
Jun 22, 2022 2.150 2.420 2.050 2.240 664,900 +0.09(+4.19%)
Jun 21, 2022 2.220 2.450 2.120 2.150 417,390 -0.03(-1.38%)
Jun 17, 2022 2.000 2.400 1.940 2.180 2,118,686 +0.12(+5.83%)
Jun 16, 2022 2.100 2.290 1.910 2.060 1,244,350 +0.01(+0.49%)
Jun 15, 2022 2.090 2.410 1.960 2.050 446,314 -0.38(-15.64%)
Jun 14, 2022 2.560 2.620 2.301 2.430 147,160 -0.21(-7.95%)
Jun 13, 2022 2.640 0 -2.16(-45.00%)
Jun 10, 2022 6.530 7.530 4.650 4.800 213,182 -1.52(-24.05%)
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.