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 )

0.3700 +0.0013 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 0.3800 0.3888 0.3600 0.3700 57,340 +0.00(+0.35%)
May 02, 2024 0.3737 0.3800 0.3400 0.3687 99,518 -0.01(-2.97%)
May 01, 2024 0.3672 0.3800 0.3175 0.3800 175,916 +0.02(+5.56%)
Apr 30, 2024 0.3300 0.4380 0.3242 0.3600 2,397,488 +0.05(+16.24%)
Apr 29, 2024 0.3015 0.3200 0.2910 0.3097 43,785 +0.02(+6.79%)
Apr 26, 2024 0.2927 0.3066 0.2900 0.2900 44,490 +0.01(+4.05%)
Apr 25, 2024 0.2760 0.2927 0.2750 0.2787 31,627 -0.00(-0.78%)
Apr 24, 2024 0.2994 0.3060 0.2801 0.2809 51,554 -0.02(-6.37%)
Apr 23, 2024 0.2940 0.3196 0.2894 0.3000 19,959 +0.02(+6.80%)
Apr 22, 2024 0.3075 0.3075 0.2710 0.2809 92,848 -0.03(-8.65%)
Apr 19, 2024 0.2900 0.3270 0.2900 0.3075 53,099 +0.02(+6.03%)
Apr 18, 2024 0.3180 0.3180 0.2900 0.2900 49,179 -0.02(-6.45%)
Apr 17, 2024 0.3100 0.3270 0.2900 0.3100 31,513 +0.01(+3.33%)
Apr 16, 2024 0.2976 0.3026 0.2905 0.3000 105,283 -0.00(-0.40%)
Apr 15, 2024 0.3400 0.3594 0.3000 0.3012 219,614 -0.04(-11.02%)
Apr 12, 2024 0.3574 0.3582 0.3210 0.3385 63,374 -0.03(-8.39%)
Apr 11, 2024 0.3420 0.3695 0.3410 0.3695 55,795 +0.02(+4.97%)
Apr 10, 2024 0.3410 0.3599 0.3410 0.3520 23,943 +0.00(+0.43%)
Apr 09, 2024 0.3600 0.3600 0.3410 0.3505 53,316 -0.02(-4.55%)
Apr 08, 2024 0.3640 0.3770 0.3411 0.3672 63,678 +0.00(+1.10%)
Apr 05, 2024 0.3800 0.3811 0.3598 0.3632 25,876 -0.02(-6.39%)
Apr 04, 2024 0.3551 0.3900 0.3440 0.3880 34,465 +0.05(+13.75%)
Apr 03, 2024 0.3385 0.3728 0.3340 0.3411 91,957 -0.01(-2.26%)
Apr 02, 2024 0.3711 0.4000 0.3311 0.3490 211,873 -0.02(-6.46%)
Apr 01, 2024 0.3800 0.4052 0.3731 0.3731 19,347 -0.00(-1.06%)
Mar 28, 2024 0.3950 0.3900 0.3900 0.3771 104,006 -0.01(-3.31%)
Mar 27, 2024 0.3918 0.4210 0.3610 0.3900 120,341 -0.02(-5.34%)
Mar 26, 2024 0.4000 0.4500 0.3912 0.4120 70,321 +0.00(+0.98%)
Mar 25, 2024 0.4243 0.4620 0.3810 0.4080 68,348 -0.03(-7.02%)
Mar 22, 2024 0.4491 0.4800 0.4010 0.4388 58,110 -0.03(-6.64%)
Mar 21, 2024 0.4790 0.5000 0.4620 0.4700 122,842 +0.03(+6.82%)
Mar 20, 2024 0.4300 0.5100 0.4000 0.4400 147,491 +0.02(+4.44%)
Mar 19, 2024 0.4038 0.4399 0.3998 0.4213 138,334 +0.02(+5.19%)
Mar 18, 2024 0.3800 0.4700 0.3636 0.4005 94,970 +0.03(+7.37%)
Mar 15, 2024 0.3880 0.3880 0.3635 0.3730 36,831 +0.01(+2.39%)
Mar 14, 2024 0.3841 0.4000 0.3643 0.3643 60,644 -0.02(-4.43%)
Mar 13, 2024 0.3900 0.3999 0.3808 0.3812 47,202 +0.00(+0.05%)
Mar 12, 2024 0.4022 0.4023 0.3800 0.3810 60,573 -0.01(-2.31%)
Mar 11, 2024 0.4210 0.4280 0.3809 0.3900 203,183 -0.04(-8.88%)
Mar 08, 2024 0.4100 0.4350 0.4000 0.4280 61,950 +0.03(+6.34%)
Mar 07, 2024 0.4000 0.4200 0.3916 0.4025 50,104 +0.01(+1.90%)
Mar 06, 2024 0.4000 0.4000 0.3700 0.3950 48,704 +0.00(+1.02%)
Mar 05, 2024 0.4018 0.4379 0.3549 0.3910 62,101 -0.01(-2.69%)
Mar 04, 2024 0.4300 0.4300 0.3990 0.4018 99,824 -0.03(-6.77%)
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.