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 )

3.930 +0.030 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 3.950 4.020 3.680 3.930 57,764 +0.03(+0.77%)
Jan 08, 2025 4.300 4.300 3.775 3.900 64,619 -0.53(-11.96%)
Jan 07, 2025 4.560 4.717 4.350 4.430 48,050 -0.10(-2.21%)
Jan 06, 2025 4.390 4.770 4.160 4.530 106,997 +0.23(+5.35%)
Jan 03, 2025 3.920 4.542 3.840 4.300 142,793 +0.49(+12.86%)
Jan 02, 2025 3.600 3.889 3.540 3.810 80,307 +0.30(+8.55%)
Dec 31, 2024 3.510 0 -0.05(-1.40%)
Dec 30, 2024 3.800 3.840 3.510 3.560 109,073 -0.36(-9.18%)
Dec 27, 2024 4.190 4.190 3.802 3.920 74,010 -0.22(-5.31%)
Dec 26, 2024 4.150 4.160 4.000 4.140 61,786 -0.03(-0.72%)
Dec 24, 2024 4.130 4.260 4.000 4.170 59,057 +0.17(+4.25%)
Dec 23, 2024 3.920 4.176 3.780 4.000 120,108 +0.03(+0.76%)
Dec 20, 2024 4.080 4.290 3.820 3.970 190,882 -0.10(-2.55%)
Dec 19, 2024 4.060 4.150 3.603 4.074 137,910 +0.06(+1.59%)
Dec 18, 2024 5.030 5.100 3.820 4.010 275,531 -1.14(-22.14%)
Dec 17, 2024 5.410 5.431 5.022 5.150 190,481 +0.04(+0.78%)
Dec 16, 2024 5.110 5.440 4.620 5.110 248,840 -0.46(-8.26%)
Dec 13, 2024 5.610 5.880 5.324 5.570 199,881 -0.02(-0.36%)
Dec 12, 2024 5.630 5.960 5.330 5.590 147,259 +0.11(+2.01%)
Dec 11, 2024 5.670 5.670 5.300 5.480 170,235 -0.14(-2.49%)
Dec 10, 2024 6.390 6.481 5.521 5.620 276,510 -0.90(-13.80%)
Dec 09, 2024 5.640 7.100 5.500 6.520 789,661 +1.02(+18.55%)
Dec 06, 2024 6.000 6.379 5.500 5.500 416,826 -0.70(-11.29%)
Dec 05, 2024 6.210 7.070 6.200 6.200 640,236 -0.41(-6.20%)
Dec 04, 2024 7.070 7.250 5.660 6.610 1,781,019 -0.53(-7.42%)
Dec 03, 2024 9.980 10.00 6.650 7.140 6,936,167 -2.86(-28.60%)
Dec 02, 2024 7.090 16.94 6.550 10.00 130,084,520 +7.84(+362.96%)
Nov 29, 2024 2.150 2.190 2.110 2.160 1,931 +0.02(+0.93%)
Nov 27, 2024 2.130 2.200 2.110 2.140 7,413 +0.03(+1.42%)
Nov 26, 2024 2.090 2.186 2.091 2.110 12,194 -0.07(-3.21%)
Nov 25, 2024 2.080 2.220 2.080 2.180 4,104 +0.01(+0.43%)
Nov 22, 2024 2.110 2.220 2.110 2.171 7,079 +0.05(+2.39%)
Nov 21, 2024 2.140 2.235 2.100 2.120 7,290 +0.00(+0.00%)
Nov 20, 2024 2.150 2.260 2.120 2.120 6,694 -0.06(-2.75%)
Nov 19, 2024 2.090 2.300 2.080 2.180 24,979 +0.09(+4.31%)
Nov 18, 2024 2.130 2.268 2.089 2.090 18,705 -0.06(-2.79%)
Nov 15, 2024 2.470 2.470 2.150 2.150 10,053 -0.18(-7.73%)
Nov 14, 2024 2.200 2.330 2.200 2.330 3,011 +0.08(+3.56%)
Nov 13, 2024 2.280 2.403 2.250 2.250 5,286 -0.02(-0.88%)
Nov 12, 2024 2.240 2.300 2.162 2.270 7,790 +0.03(+1.34%)
Nov 11, 2024 2.130 2.323 2.130 2.240 7,376 +0.12(+5.66%)
Nov 08, 2024 2.202 2.202 2.120 2.120 18,427 -0.08(-3.64%)
Nov 07, 2024 2.300 2.300 2.200 2.200 3,570 +0.03(+1.38%)
Nov 06, 2024 2.240 2.330 2.110 2.170 80,513 -0.13(-5.65%)
Nov 05, 2024 2.300 2.435 2.220 2.300 11,364 +0.06(+2.68%)
Nov 04, 2024 2.230 2.450 2.155 2.240 95,023 +0.06(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.