ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.095 +0.035 (+3.30%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.140 1.165 1.060 1.060 622,171 -0.09(-7.83%)
Dec 24, 2025 1.130 1.170 1.124 1.150 561,984 -0.01(-0.86%)
Dec 23, 2025 1.220 1.240 1.140 1.160 514,573 -0.06(-4.92%)
Dec 22, 2025 1.220 1.275 1.180 1.220 356,470 +0.02(+1.67%)
Dec 19, 2025 1.190 1.210 1.160 1.200 473,941 +0.03(+2.56%)
Dec 18, 2025 1.210 1.240 1.150 1.170 558,456 -0.05(-4.10%)
Dec 17, 2025 1.240 1.290 1.210 1.220 387,476 -0.03(-2.40%)
Dec 16, 2025 1.210 1.275 1.150 1.250 870,184 +0.04(+3.31%)
Dec 15, 2025 1.300 1.310 1.190 1.210 1,068,615 -0.10(-7.63%)
Dec 12, 2025 1.350 1.370 1.270 1.310 1,333,594 -0.10(-7.42%)
Dec 11, 2025 1.360 1.460 1.350 1.415 1,861,327 -0.07(-5.03%)
Dec 10, 2025 1.560 1.570 1.340 1.490 7,407,999 -0.05(-3.25%)
Dec 09, 2025 2.840 2.880 1.515 1.540 73,124,960 -0.85(-35.56%)
Dec 08, 2025 2.250 2.480 2.140 2.390 184,537 +0.26(+12.21%)
Dec 05, 2025 2.240 2.250 2.060 2.130 131,689 -0.09(-4.05%)
Dec 04, 2025 2.230 2.230 2.100 2.220 112,453 +0.02(+0.91%)
Dec 03, 2025 2.080 2.220 2.060 2.200 87,645 +0.10(+4.76%)
Dec 02, 2025 2.040 2.180 2.031 2.100 97,747 +0.04(+1.94%)
Dec 01, 2025 2.210 2.210 2.050 2.060 86,855 -0.17(-7.62%)
Nov 28, 2025 2.140 2.250 2.140 2.230 46,186 +0.12(+5.69%)
Nov 26, 2025 2.060 2.150 2.050 2.110 74,096 +0.03(+1.44%)
Nov 25, 2025 2.090 2.090 2.010 2.080 43,506 -0.01(-0.48%)
Nov 24, 2025 2.020 2.160 1.940 2.090 198,710 +0.15(+7.73%)
Nov 21, 2025 1.810 2.000 1.760 1.940 233,892 +0.13(+7.18%)
Nov 20, 2025 1.750 1.835 1.660 1.810 88,478 +0.05(+2.84%)
Nov 19, 2025 1.750 1.790 1.611 1.760 114,348 +0.05(+2.92%)
Nov 18, 2025 1.530 1.760 1.480 1.710 136,645 +0.26(+17.93%)
Nov 17, 2025 1.670 1.680 1.440 1.450 116,177 -0.16(-9.94%)
Nov 14, 2025 1.740 1.800 1.605 1.610 129,021 -0.18(-10.06%)
Nov 13, 2025 1.840 1.990 1.750 1.790 87,281 -0.10(-5.29%)
Nov 12, 2025 1.940 1.965 1.840 1.890 65,843 +0.06(+3.28%)
Nov 11, 2025 1.880 1.928 1.820 1.830 58,689 -0.10(-5.18%)
Nov 10, 2025 1.980 1.980 1.910 1.930 83,696 -0.02(-1.03%)
Nov 07, 2025 1.820 1.950 1.800 1.950 66,156 +0.14(+7.73%)
Nov 06, 2025 1.920 1.970 1.810 1.810 86,840 -0.13(-6.70%)
Nov 05, 2025 1.850 2.040 1.850 1.940 71,364 +0.13(+7.18%)
Nov 04, 2025 1.920 2.034 1.800 1.810 123,654 -0.19(-9.50%)
Nov 03, 2025 2.030 2.086 1.951 2.000 84,537 -0.03(-1.48%)
Oct 31, 2025 2.150 2.150 2.000 2.030 67,945 -0.09(-4.25%)
Oct 30, 2025 2.120 2.155 2.050 2.120 42,383 -0.03(-1.40%)
Oct 29, 2025 2.240 2.270 2.100 2.150 105,728 -0.08(-3.59%)
Oct 28, 2025 2.200 2.280 2.130 2.230 104,592 -0.01(-0.45%)
Oct 27, 2025 2.100 2.290 2.072 2.240 92,313 +0.16(+7.69%)
Oct 24, 2025 2.000 2.170 2.000 2.080 117,721 +0.08(+4.00%)
Oct 23, 2025 2.000 2.061 1.950 2.000 41,712 +0.02(+1.01%)
Oct 22, 2025 2.050 2.100 1.921 1.980 124,630 -0.07(-3.41%)
Oct 21, 2025 2.110 2.156 2.050 2.050 61,155 -0.09(-4.21%)
Oct 20, 2025 2.190 2.275 2.120 2.140 161,246 -0.01(-0.47%)
Oct 17, 2025 2.100 2.190 2.070 2.150 135,329 -0.03(-1.38%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.