Sentage Holdings Inc (NQ: SNTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.537	3.653	3.351	3.500	5,173	+0.00(+0.00%)
Apr 28, 2022	3.550	3.623	3.350	3.500	5,791	+0.05(+1.45%)
Apr 27, 2022	3.650	3.650	3.350	3.450	8,837	+0.00(+0.00%)
Apr 26, 2022	3.862	3.862	3.350	3.450	14,639	-0.33(-8.69%)
Apr 25, 2022	3.800	3.950	3.502	3.779	10,135	-0.02(-0.42%)
Apr 22, 2022	3.501	3.950	3.501	3.795	2,658	+0.06(+1.53%)
Apr 21, 2022	3.750	4.000	3.702	3.737	13,242	+0.04(+0.96%)
Apr 20, 2022	3.700	3.945	3.555	3.702	32,422	-0.30(-7.45%)
Apr 19, 2022	3.767	4.099	3.700	4.000	29,722	+0.15(+3.90%)
Apr 18, 2022	4.050	4.075	3.579	3.850	27,438	-0.15(-3.75%)
Apr 14, 2022	4.190	4.250	3.939	4.000	28,396	-0.12(-3.03%)
Apr 13, 2022	4.300	4.570	4.078	4.125	30,160	+0.03(+0.61%)
Apr 12, 2022	4.300	4.700	4.000	4.100	36,883	-0.25(-5.75%)
Apr 11, 2022	4.550	4.593	4.251	4.350	22,502	-0.25(-5.49%)
Apr 08, 2022	4.561	4.750	4.505	4.603	15,559	-0.05(-0.98%)
Apr 07, 2022	4.826	4.826	4.500	4.648	24,033	-0.11(-2.40%)
Apr 06, 2022	4.800	4.850	4.550	4.763	38,348	+0.16(+3.52%)
Apr 05, 2022	4.900	4.900	4.527	4.601	43,862	-0.29(-5.87%)
Apr 04, 2022	5.150	5.200	4.800	4.888	25,666	-0.09(-1.81%)
Apr 01, 2022	4.950	5.200	4.855	4.978	83,558	-0.37(-6.96%)
Mar 31, 2022	5.350	5.700	4.950	5.350	626,315	+0.50(+10.31%)
Mar 30, 2022	5.100	5.241	4.625	4.850	23,549	-0.33(-6.33%)
Mar 29, 2022	5.400	5.450	5.050	5.178	13,403	+0.13(+2.52%)
Mar 28, 2022	5.000	5.600	5.000	5.050	36,377	-0.25(-4.73%)
Mar 25, 2022	5.350	5.750	5.100	5.301	51,290	-0.20(-3.63%)
Mar 24, 2022	5.500	5.750	5.400	5.500	31,387	-0.30(-5.17%)
Mar 23, 2022	5.550	6.048	5.300	5.800	71,814	+0.30(+5.45%)
Mar 22, 2022	5.100	6.200	4.901	5.500	298,149	+0.50(+10.00%)
Mar 21, 2022	5.700	5.700	4.785	5.000	31,475	-0.05(-0.99%)
Mar 18, 2022	4.900	5.400	4.755	5.050	63,660	+0.30(+6.26%)
Mar 17, 2022	4.850	4.974	4.510	4.753	25,097	+0.05(+1.12%)
Mar 16, 2022	4.729	5.200	4.511	4.700	90,153	+0.20(+4.44%)
Mar 15, 2022	4.632	4.947	4.300	4.500	49,429	-0.28(-5.76%)
Mar 14, 2022	5.850	5.850	4.200	4.775	249,978	-1.47(-23.60%)
Mar 11, 2022	7.700	9.000	5.200	6.250	1,174,859	-0.05(-0.79%)
Mar 10, 2022	6.550	6.900	5.800	6.300	579,326	-1.80(-22.22%)
Mar 09, 2022	5.100	8.500	5.050	8.100	1,426,333	+2.60(+47.27%)
Mar 08, 2022	5.400	6.850	4.950	5.500	123,707	+1.05(+23.65%)
Mar 07, 2022	3.750	4.649	3.760	4.448	113,570	+0.45(+11.20%)
Mar 04, 2022	3.905	4.100	3.905	4.000	4,697	-0.25(-5.88%)
Mar 03, 2022	4.500	4.500	3.975	4.250	3,089	+0.00(+0.00%)
Mar 02, 2022	4.500	4.500	4.026	4.250	919	-0.15(-3.41%)
Mar 01, 2022	4.750	4.750	4.100	4.400	12,307	-0.26(-5.67%)
Feb 28, 2022	4.550	4.750	4.250	4.665	14,810	+0.31(+7.23%)
Feb 25, 2022	4.000	4.375	3.850	4.350	2,770	+0.18(+4.42%)
Feb 24, 2022	4.150	4.189	3.600	4.166	11,707	+0.05(+1.20%)
Feb 23, 2022	3.550	4.631	3.550	4.117	44,932	+0.37(+9.77%)
Feb 22, 2022	3.300	3.850	3.285	3.750	15,258	+0.35(+10.29%)
Feb 18, 2022				3.400	0	-0.00(-0.15%)
Feb 17, 2022	3.575	3.650	3.400	3.405	12,468	-0.14(-3.95%)
Feb 16, 2022	3.591	3.650	3.545	3.545	6,056	-0.06(-1.54%)
Feb 15, 2022	3.527	3.671	3.400	3.600	8,885	+0.07(+2.08%)
Feb 14, 2022	3.600	3.750	3.527	3.527	6,617	-0.07(-2.03%)
Feb 11, 2022	3.800	3.950	3.600	3.600	6,787	-0.30(-7.69%)
Feb 10, 2022	3.800	3.999	3.800	3.900	5,897	-0.00(-0.13%)
Feb 09, 2022	3.750	4.000	3.750	3.905	8,634	+0.12(+3.17%)
Feb 08, 2022	3.850	3.986	3.750	3.785	3,376	-0.21(-5.23%)
Feb 07, 2022	3.920	4.048	3.740	3.994	3,511	+0.06(+1.47%)
Feb 04, 2022	3.850	3.950	3.700	3.936	7,245	+0.04(+0.92%)
Feb 03, 2022	3.950			3.900	13,081	-0.14(-3.38%)
Feb 02, 2022	4.050	4.200	3.850	4.037	4,443	+0.04(+0.91%)
Feb 01, 2022	3.888	4.205	3.657	4.000	9,560	+0.11(+2.84%)
Jan 31, 2022	3.750			3.889	24,433	+0.38(+10.94%)
Jan 28, 2022	3.550	3.900	3.506	3.506	4,561	-0.18(-4.99%)
Jan 27, 2022	3.929	3.951	3.335	3.690	19,906	-0.36(-8.89%)
Jan 26, 2022	3.955	4.150	3.609	4.050	25,194	+0.25(+6.58%)
Jan 25, 2022	3.550	3.950	3.500	3.800	11,678	+0.15(+4.11%)
Jan 24, 2022	3.750	3.999	3.297	3.650	31,860	-0.23(-5.81%)
Jan 21, 2022	4.000	4.099	3.750	3.875	15,317	-0.35(-8.26%)
Jan 20, 2022	3.950	4.312	3.900	4.224	16,053	+0.24(+5.93%)
Jan 19, 2022	3.900	4.025	3.850	3.987	13,776	+0.06(+1.59%)
Jan 18, 2022	4.101	4.352	3.850	3.925	34,435	-0.28(-6.60%)
Jan 14, 2022				4.202	0	-0.40(-8.74%)
Jan 13, 2022	5.010	5.400	4.605	4.605	40,982	-0.44(-8.81%)
Jan 12, 2022	4.950	5.450	4.808	5.050	80,717	+0.30(+6.32%)
Jan 11, 2022	4.899	4.925	4.750	4.750	9,046	+0.05(+1.05%)
Jan 10, 2022	5.100	5.100	4.678	4.700	26,239	-0.40(-7.83%)
Jan 07, 2022	5.100	5.248	4.950	5.100	22,651	+0.10(+2.00%)
Jan 06, 2022	5.450	5.564	4.750	5.000	41,972	-0.40(-7.41%)
Jan 05, 2022	6.350	6.500	5.250	5.400	44,400	-0.95(-14.96%)
Jan 04, 2022	6.650	6.850	5.950	6.350	54,389	-0.30(-4.51%)
Jan 03, 2022	6.050	6.695	5.800	6.650	62,467	+0.50(+8.13%)
Dec 31, 2021	6.100	6.700	5.800	6.150	113,663	-0.15(-2.38%)
Dec 30, 2021	6.250	7.350	5.900	6.300	211,927	-0.40(-5.97%)
Dec 29, 2021	5.750	7.000	5.250	6.700	494,017	+1.30(+24.07%)
Dec 28, 2021	6.150	6.750	4.800	5.400	166,520	-0.75(-12.20%)
Dec 27, 2021	6.500	6.800	6.100	6.150	11,987	-0.35(-5.38%)
Dec 23, 2021	6.450	6.775	6.150	6.500	8,448	-0.30(-4.41%)
Dec 22, 2021	7.400	7.450	6.600	6.800	20,577	-0.45(-6.21%)
Dec 21, 2021	7.100	7.350	6.600	7.250	39,214	+0.40(+5.84%)
Dec 20, 2021	6.500	7.899	6.000	6.850	159,717	+0.45(+7.03%)
Dec 17, 2021	6.700	6.750	5.250	6.400	62,977	-0.25(-3.76%)
Dec 16, 2021	7.000	7.100	6.650	6.650	6,030	-0.35(-5.00%)
Dec 15, 2021	6.900	7.199	6.800	7.000	6,579	-0.25(-3.45%)
Dec 14, 2021	6.750	7.250	6.572	7.250	11,141	+0.50(+7.41%)
Dec 13, 2021	7.650	7.650	6.750	6.750	23,228	-0.81(-10.68%)
Dec 10, 2021	7.550	7.700	7.500	7.558	1,153	-0.04(-0.56%)
Dec 09, 2021	7.750	7.750	7.550	7.600	3,261	-0.20(-2.56%)
Dec 08, 2021	7.350	7.950	7.058	7.800	21,451	+0.40(+5.41%)
Dec 07, 2021	7.000	7.450	6.950	7.400	31,595	+0.40(+5.71%)
Dec 06, 2021	7.150	7.400	6.650	7.000	32,468	-0.80(-10.26%)
Dec 03, 2021	7.600	7.850	6.950	7.800	54,635	+0.35(+4.70%)
Dec 02, 2021	7.950	8.000	7.351	7.450	39,763	-0.55(-6.91%)
Dec 01, 2021	8.050	8.470	7.900	8.003	9,731	-0.20(-2.40%)
Nov 30, 2021	8.500	8.950	8.000	8.200	13,020	-0.45(-5.20%)
Nov 29, 2021	8.850	9.050	8.450	8.650	7,329	-0.15(-1.70%)
Nov 26, 2021	8.700	8.950	8.600	8.800	5,548	-0.20(-2.22%)
Nov 24, 2021	8.950	9.100	8.600	9.000	14,826	+0.10(+1.12%)
Nov 23, 2021	9.350	9.500	8.500	8.900	34,854	-0.55(-5.82%)
Nov 22, 2021	9.750	9.950	9.450	9.450	22,201	-0.55(-5.50%)
Nov 19, 2021	9.950	10.57	9.550	10.00	45,527	+0.00(+0.00%)
Nov 18, 2021	10.10	10.10	10.00	10.00	28,244	-0.30(-2.91%)
Nov 17, 2021	10.25	10.30	9.900	10.30	14,481	+0.20(+1.98%)
Nov 16, 2021	10.20	10.40	9.900	10.10	21,109	-0.15(-1.46%)
Nov 15, 2021	10.85	10.85	10.20	10.25	26,533	-0.50(-4.65%)
Nov 12, 2021	10.15	11.00	9.900	10.75	63,583	+0.70(+6.97%)
Nov 11, 2021	9.900	10.27	9.900	10.05	23,966	+0.10(+1.01%)
Nov 10, 2021	10.15			9.950	61,627	-0.20(-1.97%)
Nov 09, 2021	10.80	10.93	10.00	10.15	74,612	-0.75(-6.88%)
Nov 08, 2021	10.95	11.05	10.75	10.90	12,984	+0.10(+0.93%)
Nov 05, 2021	11.05	11.20	10.75	10.80	22,355	-0.30(-2.70%)
Nov 04, 2021	11.15	11.20	10.85	11.10	11,466	+0.10(+0.91%)
Nov 03, 2021	11.00	11.25	10.79	11.00	14,917	+0.05(+0.46%)
Nov 02, 2021	11.35	11.35	10.70	10.95	29,108	-0.20(-1.79%)
Nov 01, 2021	11.45	11.15	11.00	11.15	63,282	+0.00(+0.00%)
Oct 29, 2021	10.80	11.35	10.62	11.15	79,881	+0.20(+1.83%)
Oct 28, 2021	11.05	11.35	10.75	10.95	38,570	-0.25(-2.23%)
Oct 27, 2021	11.10	11.70	10.95	11.20	96,169	+0.00(+0.00%)
Oct 26, 2021	11.55			11.20	59,655	-0.45(-3.86%)
Oct 25, 2021	11.75	12.00	11.30	11.65	37,402	+0.00(+0.00%)
Oct 22, 2021	12.75	13.00	11.50	11.65	84,500	-1.70(-12.73%)
Oct 21, 2021	13.70	14.48	12.90	13.35	331,389	+0.25(+1.91%)
Oct 20, 2021	12.45	13.75	11.95	13.10	479,933	+0.75(+6.07%)
Oct 19, 2021	11.25	13.25	11.10	12.35	232,183	+0.70(+6.01%)
Oct 18, 2021	11.60	12.10	11.22	11.65	36,274	-0.25(-2.10%)
Oct 15, 2021	12.30	12.60	11.65	11.90	88,263	-0.85(-6.67%)
Oct 14, 2021	13.15	13.50	12.30	12.75	158,059	-1.10(-7.94%)
Oct 13, 2021	14.60	16.25	12.35	13.85	2,145,776	+0.90(+6.95%)
Oct 12, 2021	10.90	13.15	10.78	12.95	323,972	+2.05(+18.81%)
Oct 11, 2021	11.40	11.75	10.90	10.90	33,357	-0.35(-3.11%)
Oct 08, 2021	11.35	12.05	10.89	11.25	94,461	+0.30(+2.74%)
Oct 07, 2021	10.95	11.50	10.80	10.95	35,976	+0.20(+1.86%)
Oct 06, 2021	10.75	11.85	10.20	10.75	143,944	+0.00(+0.00%)
Oct 05, 2021	11.10	12.35	10.75	10.75	47,000	-0.95(-8.12%)
Oct 04, 2021	11.55	12.15	11.05	11.70	45,068	+0.35(+3.08%)
Oct 01, 2021	11.35	12.15	10.46	11.35	137,213	+0.90(+8.61%)
Sep 30, 2021	10.30	10.84	9.972	10.45	69,882	-0.05(-0.48%)
Sep 29, 2021	10.80	11.15	9.877	10.50	110,367	-0.65(-5.83%)
Sep 28, 2021	12.10	12.15	11.05	11.15	67,869	-1.00(-8.23%)
Sep 27, 2021	11.20	12.35	11.20	12.15	88,869	-0.60(-4.71%)
Sep 24, 2021	13.15	13.20	12.21	12.75	62,313	-0.45(-3.41%)
Sep 23, 2021	13.45	13.80	12.60	13.20	58,980	-0.20(-1.49%)
Sep 22, 2021	15.00	15.00	13.10	13.40	73,047	-0.90(-6.29%)
Sep 21, 2021	14.95	16.09	14.20	14.30	202,261	-1.80(-11.18%)
Sep 20, 2021	12.55	17.90	12.57	16.10	1,366,812	+3.60(+28.80%)
Sep 17, 2021	15.30	15.84	12.50	12.50	182,106	-2.75(-18.03%)
Sep 16, 2021	15.90	15.96	14.90	15.25	56,147	-0.70(-4.39%)
Sep 15, 2021	17.40	17.66	15.85	15.95	34,371	-1.40(-8.07%)
Sep 14, 2021	18.65	18.85	17.35	17.35	80,116	-1.25(-6.72%)
Sep 13, 2021	19.45	19.49	18.25	18.60	27,240	-0.85(-4.37%)
Sep 10, 2021	19.90	21.20	19.10	19.45	41,600	-0.15(-0.77%)
Sep 09, 2021	20.10	20.50	19.60	19.60	24,604	-0.90(-4.39%)
Sep 08, 2021	20.95	21.20	19.80	20.50	64,173	-0.60(-2.84%)
Sep 07, 2021	21.50	21.65	21.05	21.10	49,672	-0.40(-1.86%)
Sep 03, 2021	22.00	22.61	20.75	21.50	76,457	-1.00(-4.44%)
Sep 02, 2021	23.60	23.63	22.20	22.50	35,578	-1.00(-4.26%)
Sep 01, 2021	24.20	24.75	22.85	23.50	79,805	-0.65(-2.69%)
Aug 31, 2021	25.20	25.90	23.80	24.15	50,608	-1.45(-5.66%)
Aug 30, 2021	25.65	27.55	24.85	25.60	77,496	+0.65(+2.61%)
Aug 27, 2021	24.55	29.55	24.05	24.95	178,313	-0.05(-0.20%)
Aug 26, 2021	32.90	33.30	24.05	25.00	181,218	-8.50(-25.37%)
Aug 25, 2021	34.25	36.80	30.10	33.50	559,487	+3.00(+9.84%)
Aug 24, 2021	24.90	33.85	24.05	30.50	974,630	+6.50(+27.08%)
Aug 23, 2021	20.80	25.00	20.80	24.00	127,138	+1.70(+7.62%)
Aug 20, 2021	21.65	26.90	19.03	22.30	443,793	+3.30(+17.37%)
Aug 19, 2021	19.90	21.30	19.00	19.00	31,746	-0.95(-4.76%)
Aug 18, 2021	19.00	20.82	19.00	19.95	12,936	+0.05(+0.25%)
Aug 17, 2021	19.65	22.45	19.00	19.90	92,028	+0.27(+1.40%)
Aug 16, 2021	18.80	20.35	18.75	19.62	20,976	-0.38(-1.88%)
Aug 13, 2021	19.90	20.15	19.05	20.00	41,357	-0.25(-1.23%)
Aug 12, 2021	20.80	21.30	19.90	20.25	29,014	-1.16(-5.43%)
Aug 11, 2021	21.65	22.50	20.44	21.41	27,770	-0.19(-0.87%)
Aug 10, 2021	22.00	22.00	21.00	21.60	33,743	-0.65(-2.92%)
Aug 09, 2021	22.10	22.80	21.50	22.25	74,291	-0.05(-0.22%)
Aug 06, 2021	22.50	23.45	21.05	22.30	76,341	-0.60(-2.62%)
Aug 05, 2021	23.30	23.85	22.60	22.90	37,442	-0.45(-1.93%)
Aug 04, 2021	23.75	25.70	22.80	23.35	46,412	-0.95(-3.91%)
Aug 03, 2021	24.45	25.39	22.90	24.30	52,811	-0.45(-1.82%)
Aug 02, 2021	25.55	27.98	24.55	24.75	63,638	-2.75(-10.00%)
Jul 30, 2021	23.55	33.50	23.15	27.50	421,828	+4.05(+17.27%)
Jul 29, 2021	23.25	25.45	22.00	23.45	90,808	+0.50(+2.18%)
Jul 28, 2021	23.25	23.95	21.80	22.95	50,129	+0.30(+1.32%)
Jul 27, 2021	23.55	24.30	22.00	22.65	64,141	-0.40(-1.74%)
Jul 26, 2021	27.50	29.85	21.95	23.05	202,076	-9.45(-29.08%)
Jul 23, 2021	41.45	42.00	30.95	32.50	251,115	-25.25(-43.72%)
Jul 22, 2021	168.85	206.00	50.00	57.75	1,045,409	-97.75(-62.86%)
Jul 21, 2021	138.50	161.65	123.75	155.50	19,101	+12.85(+9.01%)
Jul 20, 2021	140.00	148.30	140.00	142.65	5,121	+3.65(+2.63%)
Jul 19, 2021	137.50	153.30	118.45	139.00	8,657	-14.55(-9.48%)
Jul 16, 2021	165.00	169.98	150.90	153.55	7,244	-4.00(-2.54%)
Jul 15, 2021	179.55	190.40	150.05	157.55	7,133	-19.45(-10.99%)
Jul 14, 2021	185.50	212.50	177.00	177.00	18,480	-8.00(-4.32%)
Jul 13, 2021	156.65	185.00	156.65	185.00	9,701	+10.00(+5.71%)
Jul 12, 2021	180.40	194.40	120.00	175.00	44,888	+0.55(+0.32%)