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 )

0.3401 -0.0109 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 0.8960 0.9200 0.8602 0.8620 45,631 -0.03(-3.41%)
Jul 28, 2023 0.8200 0.9200 0.8200 0.8924 19,624 +0.06(+7.52%)
Jul 27, 2023 0.8600 0.9100 0.8300 0.8300 28,820 -0.03(-3.60%)
Jul 26, 2023 0.8110 0.8666 0.8100 0.8610 35,100 +0.02(+2.50%)
Jul 25, 2023 0.8260 0.8700 0.8010 0.8400 23,554 -0.03(-3.45%)
Jul 24, 2023 0.8910 0.9196 0.8638 0.8700 37,613 -0.02(-2.36%)
Jul 21, 2023 0.8315 0.9122 0.8030 0.8910 107,304 +0.05(+6.07%)
Jul 20, 2023 0.7473 0.8442 0.7386 0.8400 89,466 +0.11(+14.69%)
Jul 19, 2023 0.7100 0.7352 0.6941 0.7324 51,614 +0.02(+3.01%)
Jul 18, 2023 0.7100 0.7500 0.6350 0.7110 211,971 +0.01(+1.82%)
Jul 17, 2023 0.6900 0.7092 0.6727 0.6983 33,142 -0.00(-0.24%)
Jul 14, 2023 0.7190 0.7200 0.6944 0.7000 29,748 -0.01(-0.99%)
Jul 13, 2023 0.6600 0.7200 0.6600 0.7070 44,110 +0.01(+2.08%)
Jul 12, 2023 0.7000 0.7000 0.6800 0.6926 92,695 +0.00(+0.38%)
Jul 11, 2023 0.7000 0.7201 0.6874 0.6900 20,068 +0.02(+2.99%)
Jul 10, 2023 0.7041 0.7041 0.6662 0.6700 68,433 -0.02(-2.83%)
Jul 07, 2023 0.6600 0.7000 0.6600 0.6895 18,910 +0.04(+6.08%)
Jul 06, 2023 0.6600 0.6694 0.6201 0.6500 110,065 -0.02(-3.56%)
Jul 05, 2023 0.6452 0.7052 0.6452 0.6740 123,415 +0.03(+4.46%)
Jul 03, 2023 0.6400 0.6726 0.6207 0.6452 114,544 +0.02(+2.90%)
Jun 30, 2023 0.6300 0.6799 0.6171 0.6270 88,428 +0.01(+2.23%)
Jun 29, 2023 0.6086 0.6386 0.5900 0.6133 224,208 +0.01(+2.22%)
Jun 28, 2023 0.7300 0.7725 0.6000 0.6000 475,040 -0.20(-25.00%)
Jun 27, 2023 0.8100 0.8403 0.7731 0.8000 157,996 -0.05(-6.32%)
Jun 26, 2023 0.9400 0.9400 0.8425 0.8540 112,503 -0.12(-12.28%)
Jun 23, 2023 1.000 1.020 0.9200 0.9736 96,795 -0.03(-2.64%)
Jun 22, 2023 1.040 1.040 1.000 1.000 9,992 +0.00(+0.00%)
Jun 21, 2023 1.000 1.040 0.9900 1.000 21,919 -0.01(-0.99%)
Jun 20, 2023 1.030 1.050 0.9901 1.010 37,104 +0.02(+2.02%)
Jun 16, 2023 1.000 1.045 0.9900 0.9900 315,957 -0.01(-1.00%)
Jun 15, 2023 1.011 1.011 0.9700 1.000 46,403 +0.02(+1.80%)
Jun 14, 2023 1.040 1.100 0.9685 0.9823 112,541 -0.05(-4.63%)
Jun 13, 2023 1.000 1.050 1.000 1.030 20,112 +0.01(+0.98%)
Jun 12, 2023 0.9800 1.040 0.9269 1.020 47,435 +0.02(+2.00%)
Jun 09, 2023 1.030 1.030 0.9900 1.000 16,792 -0.01(-0.99%)
Jun 08, 2023 0.9500 1.015 0.9500 1.010 20,926 +0.03(+3.22%)
Jun 07, 2023 0.9216 0.9890 0.9216 0.9785 29,856 +0.01(+1.08%)
Jun 06, 2023 0.9299 0.9680 0.9299 0.9680 19,729 +0.04(+4.18%)
Jun 05, 2023 0.8998 0.9498 0.8799 0.9292 24,631 -0.00(-0.08%)
Jun 02, 2023 0.8696 0.9299 0.8696 0.9299 24,133 +0.05(+5.87%)
Jun 01, 2023 0.8900 0.9000 0.8700 0.8783 66,562 -0.01(-0.63%)
May 31, 2023 0.9500 0.9500 0.8625 0.8839 69,811 -0.07(-6.96%)
May 30, 2023 0.9600 0.9900 0.9350 0.9500 52,187 +0.00(+0.00%)
May 26, 2023 0.9300 0.9800 0.9300 0.9500 43,410 +0.00(+0.00%)
May 25, 2023 0.9500 0.9500 0.9400 0.9500 51,764 -0.01(-1.08%)
May 24, 2023 0.9556 0.9734 0.9400 0.9604 34,888 +0.02(+1.63%)
May 23, 2023 0.9131 0.9800 0.9131 0.9450 68,807 -0.01(-0.55%)
May 22, 2023 0.9800 0.9989 0.9406 0.9502 52,561 -0.03(-3.13%)
May 19, 2023 0.9888 1.020 0.9583 0.9809 49,460 +0.00(+0.09%)
May 18, 2023 0.9818 0.9843 0.9498 0.9800 20,540 -0.00(-0.20%)
May 17, 2023 0.9580 0.9892 0.9301 0.9820 26,761 +0.04(+4.42%)
May 16, 2023 1.000 1.000 0.9260 0.9404 55,798 -0.03(-3.05%)
May 15, 2023 0.9700 0.9865 0.9313 0.9700 17,142 +0.03(+3.19%)
May 12, 2023 0.9555 0.9950 0.9287 0.9400 67,708 -0.05(-5.05%)
May 11, 2023 1.010 1.025 0.9751 0.9900 42,819 +0.01(+1.52%)
May 10, 2023 1.080 1.100 0.9538 0.9752 92,116 -0.08(-8.00%)
May 09, 2023 1.060 1.060 1.030 1.060 87,280 +0.00(+0.00%)
May 08, 2023 1.050 1.060 1.000 1.060 66,420 +0.03(+2.91%)
May 05, 2023 1.000 1.060 1.000 1.030 30,004 +0.05(+5.09%)
May 04, 2023 0.9900 1.040 0.9693 0.9801 56,706 -0.02(-1.99%)
May 03, 2023 0.9810 1.050 0.9600 1.000 81,983 +0.01(+1.01%)
May 02, 2023 1.040 1.040 0.9810 0.9900 48,480 +0.01(+0.92%)
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.