Skip to main content

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

2.240 +0.040 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.110 2.240 2.110 2.240 13,863 +0.04(+1.82%)
Oct 03, 2024 2.190 2.260 2.050 2.200 11,039 +0.05(+2.33%)
Oct 02, 2024 2.260 2.459 2.084 2.150 23,686 -0.11(-4.87%)
Oct 01, 2024 2.160 2.340 2.160 2.260 25,034 +0.00(+0.00%)
Sep 30, 2024 2.050 2.290 2.050 2.260 40,596 +0.00(+0.00%)
Sep 27, 2024 2.250 2.300 2.206 2.260 8,878 -0.02(-0.88%)
Sep 26, 2024 2.320 2.320 2.181 2.280 47,478 -0.02(-0.87%)
Sep 25, 2024 2.790 2.850 2.300 2.300 49,806 -0.63(-21.50%)
Sep 24, 2024 3.000 3.280 2.835 2.930 40,022 -0.16(-5.18%)
Sep 23, 2024 3.130 3.263 3.090 3.090 11,221 -0.06(-1.90%)
Sep 20, 2024 3.110 3.290 3.110 3.150 7,266 +0.02(+0.56%)
Sep 19, 2024 3.070 3.250 3.061 3.133 6,767 +0.04(+1.38%)
Sep 18, 2024 3.130 3.200 3.070 3.090 10,514 -0.02(-0.64%)
Sep 17, 2024 2.930 3.270 2.790 3.110 23,779 +0.19(+6.51%)
Sep 16, 2024 3.040 3.077 2.905 2.920 7,575 -0.15(-4.89%)
Sep 13, 2024 3.060 3.130 2.830 3.070 11,128 -0.03(-0.97%)
Sep 12, 2024 3.050 3.140 2.967 3.100 10,952 +0.06(+1.97%)
Sep 11, 2024 2.810 3.060 2.805 3.040 12,429 +0.20(+7.04%)
Sep 10, 2024 2.982 2.982 2.840 2.840 1,709 -0.05(-1.73%)
Sep 09, 2024 2.840 3.100 2.840 2.890 24,799 +0.02(+0.70%)
Sep 06, 2024 2.850 2.950 2.790 2.870 9,896 -0.08(-2.71%)
Sep 05, 2024 2.770 2.984 2.770 2.950 18,423 +0.21(+7.66%)
Sep 04, 2024 2.710 2.750 2.691 2.740 9,883 +0.11(+4.18%)
Sep 03, 2024 2.700 2.710 2.600 2.630 4,894 -0.02(-0.75%)
Aug 30, 2024 2.750 2.750 2.595 2.650 6,993 -0.06(-2.21%)
Aug 29, 2024 2.680 2.830 2.600 2.710 11,246 +0.13(+5.24%)
Aug 28, 2024 2.720 2.790 2.519 2.575 11,444 -0.17(-6.02%)
Aug 27, 2024 2.710 2.820 2.710 2.740 11,675 -0.02(-0.72%)
Aug 26, 2024 2.790 2.890 2.680 2.760 27,387 -0.13(-4.50%)
Aug 23, 2024 2.770 2.980 2.650 2.890 114,075 +0.21(+7.81%)
Aug 22, 2024 2.560 2.794 2.560 2.681 60,257 +0.08(+3.10%)
Aug 21, 2024 2.070 2.600 2.020 2.600 57,133 +0.51(+24.40%)
Aug 20, 2024 2.220 2.336 2.060 2.090 16,186 -0.02(-0.95%)
Aug 19, 2024 2.280 2.300 2.100 2.110 70,504 -0.20(-8.66%)
Aug 16, 2024 2.250 2.390 2.250 2.310 25,235 +0.02(+0.87%)
Aug 15, 2024 2.190 2.380 2.190 2.290 77,439 +0.12(+5.53%)
Aug 14, 2024 1.990 2.190 1.990 2.170 92,213 +0.20(+10.15%)
Aug 13, 2024 1.730 1.970 1.720 1.970 31,180 +0.19(+10.67%)
Aug 12, 2024 1.690 2.040 1.690 1.780 45,877 +0.04(+2.30%)
Aug 09, 2024 1.780 1.814 1.650 1.740 65,883 -0.09(-4.92%)
Aug 08, 2024 1.600 2.200 1.580 1.830 200,093 +0.25(+15.82%)
Aug 07, 2024 1.755 1.755 1.520 1.580 26,651 -0.09(-5.39%)
Aug 06, 2024 1.800 2.060 1.650 1.670 118,101 -0.12(-6.70%)
Aug 05, 2024 1.860 1.873 1.560 1.790 759,575 -0.27(-13.11%)
Aug 02, 2024 2.190 2.240 2.050 2.060 46,137 -0.10(-4.63%)
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.