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%)