My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.152 -0.028 (-1.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 17, 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 (%)
Oct 16, 2025 2.310 2.550 2.100 2.180 403,611 -0.13(-5.63%)
Oct 15, 2025 2.140 2.390 1.800 2.310 849,066 +0.23(+11.06%)
Oct 14, 2025 1.760 2.440 1.714 2.080 2,711,506 +0.40(+23.81%)
Oct 13, 2025 1.810 1.808 1.650 1.680 65,222 -0.01(-0.59%)
Oct 10, 2025 1.900 1.900 1.680 1.690 154,311 -0.21(-11.05%)
Oct 09, 2025 1.800 1.900 1.780 1.900 181,091 +0.12(+6.74%)
Oct 08, 2025 1.730 1.790 1.660 1.780 133,790 +0.05(+2.89%)
Oct 07, 2025 1.690 1.750 1.620 1.730 177,478 +0.06(+3.59%)
Oct 06, 2025 1.600 1.720 1.570 1.670 233,809 +0.07(+4.37%)
Oct 03, 2025 1.540 1.710 1.530 1.600 349,692 +0.08(+5.26%)
Oct 02, 2025 1.450 1.600 1.432 1.520 321,351 +0.08(+5.56%)
Oct 01, 2025 1.400 1.440 1.400 1.440 37,243 +0.03(+2.13%)
Sep 30, 2025 1.420 1.430 1.390 1.410 102,435 +0.01(+0.71%)
Sep 29, 2025 1.380 1.420 1.375 1.400 67,446 +0.01(+0.72%)
Sep 26, 2025 1.390 1.400 1.350 1.390 74,063 -0.01(-0.71%)
Sep 25, 2025 1.420 1.430 1.360 1.400 60,784 -0.01(-0.71%)
Sep 24, 2025 1.400 1.430 1.360 1.410 96,182 +0.02(+1.44%)
Sep 23, 2025 1.400 1.400 1.370 1.390 44,521 +0.00(+0.00%)
Sep 22, 2025 1.350 1.430 1.330 1.390 387,753 +0.04(+2.96%)
Sep 19, 2025 1.400 1.430 1.310 1.350 290,870 -0.04(-2.88%)
Sep 18, 2025 1.380 1.410 1.360 1.390 53,727 +0.02(+1.46%)
Sep 17, 2025 1.390 1.420 1.370 1.370 45,145 -0.02(-1.44%)
Sep 16, 2025 1.360 1.400 1.340 1.390 76,629 +0.03(+2.21%)
Sep 15, 2025 1.350 1.398 1.330 1.360 101,858 +0.01(+0.74%)
Sep 12, 2025 1.360 1.380 1.340 1.350 76,733 -0.03(-2.17%)
Sep 11, 2025 1.310 1.390 1.300 1.380 101,475 +0.08(+6.15%)
Sep 10, 2025 1.290 1.320 1.260 1.300 113,585 +0.00(+0.00%)
Sep 09, 2025 1.320 1.340 1.260 1.300 135,019 -0.02(-1.52%)
Sep 08, 2025 1.390 1.390 1.310 1.320 200,399 -0.07(-5.04%)
Sep 05, 2025 1.360 1.400 1.320 1.390 187,398 +0.01(+0.72%)
Sep 04, 2025 1.460 1.470 1.345 1.380 142,667 -0.07(-4.50%)
Sep 03, 2025 1.400 1.460 1.390 1.445 206,322 +0.02(+1.05%)
Sep 02, 2025 1.480 1.480 1.380 1.430 226,938 -0.04(-2.72%)
Aug 29, 2025 1.540 1.550 1.465 1.470 180,213 -0.08(-5.16%)
Aug 28, 2025 1.560 1.610 1.520 1.550 128,896 -0.01(-0.64%)
Aug 27, 2025 1.570 1.610 1.560 1.560 61,586 -0.01(-0.95%)
Aug 26, 2025 1.600 1.600 1.560 1.575 90,694 -0.02(-0.94%)
Aug 25, 2025 1.620 1.660 1.520 1.590 171,346 -0.05(-3.34%)
Aug 22, 2025 1.570 1.660 1.570 1.645 70,307 +0.05(+3.46%)
Aug 21, 2025 1.590 1.650 1.531 1.590 78,407 +0.01(+0.63%)
Aug 20, 2025 1.560 1.610 1.540 1.580 27,202 -0.02(-1.25%)
Aug 19, 2025 1.630 1.650 1.570 1.600 74,727 +0.00(+0.00%)
Aug 18, 2025 1.520 1.620 1.460 1.600 146,566 +0.08(+5.26%)
Aug 15, 2025 1.530 1.590 1.500 1.520 74,682 -0.01(-0.65%)
Aug 14, 2025 1.530 1.620 1.480 1.530 149,121 -0.01(-0.65%)
Aug 13, 2025 1.460 1.590 1.460 1.540 113,689 +0.06(+4.05%)
Aug 12, 2025 1.510 1.573 1.460 1.480 88,780 -0.04(-2.63%)
Aug 11, 2025 1.580 1.580 1.490 1.520 359,343 -0.06(-3.80%)
Aug 08, 2025 1.570 1.619 1.550 1.580 89,136 +0.04(+2.60%)
Aug 07, 2025 1.670 1.675 1.513 1.540 161,732 -0.15(-8.88%)
Aug 06, 2025 1.700 1.736 1.650 1.690 43,565 -0.03(-1.74%)
Aug 05, 2025 1.720 1.734 1.670 1.720 136,234 -0.02(-1.15%)
Aug 04, 2025 1.670 1.760 1.660 1.740 60,933 +0.06(+3.57%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.