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 )

2.215 +0.105 (+4.98%)
Streaming Delayed Price Updated: 10:29 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.400 2.400 2.160 2.160 11,950 -0.15(-6.49%)
Jul 31, 2024 2.310 2.410 2.200 2.310 20,945 -0.03(-1.28%)
Jul 30, 2024 2.350 2.400 2.320 2.340 25,771 -0.05(-2.09%)
Jul 29, 2024 2.180 2.485 2.152 2.390 71,788 +0.14(+6.22%)
Jul 26, 2024 2.250 2.361 2.180 2.250 33,327 -0.07(-3.02%)
Jul 25, 2024 2.270 2.360 2.270 2.320 12,561 +0.05(+2.20%)
Jul 24, 2024 2.360 2.360 2.240 2.270 34,148 -0.08(-3.40%)
Jul 23, 2024 2.410 2.450 2.350 2.350 29,396 -0.06(-2.49%)
Jul 22, 2024 2.350 2.450 2.350 2.410 38,083 -0.03(-1.23%)
Jul 19, 2024 2.510 2.590 2.370 2.440 71,547 -0.11(-4.31%)
Jul 18, 2024 2.730 2.930 2.416 2.550 90,272 -0.29(-10.05%)
Jul 17, 2024 3.007 3.031 2.809 2.835 41,760 -0.27(-8.55%)
Jul 16, 2024 2.877 3.108 2.814 3.100 69,198 -0.05(-1.56%)
Jul 15, 2024 3.104 3.200 3.103 3.149 42,726 -0.05(-1.59%)
Jul 12, 2024 3.247 3.247 3.077 3.200 28,934 +0.07(+2.11%)
Jul 11, 2024 3.100 3.202 3.002 3.134 49,841 +0.03(+1.10%)
Jul 10, 2024 3.010 3.181 3.000 3.100 48,340 -0.10(-3.13%)
Jul 09, 2024 3.200 3.263 3.100 3.200 38,708 -0.07(-2.08%)
Jul 08, 2024 3.200 3.370 3.001 3.268 135,341 -0.08(-2.27%)
Jul 05, 2024 3.186 3.389 3.110 3.344 121,425 +0.09(+2.89%)
Jul 03, 2024 3.676 3.676 3.118 3.250 198,774 -0.65(-16.67%)
Jul 02, 2024 3.801 4.056 3.368 3.900 880,833 -0.27(-6.59%)
Jul 01, 2024 3.541 6.100 3.299 4.175 38,933,244 +1.42(+51.27%)
Jun 28, 2024 2.950 3.076 2.620 2.760 37,043 -0.43(-13.48%)
Jun 27, 2024 2.950 3.400 2.510 3.190 112,177 +0.12(+3.81%)
Jun 26, 2024 2.799 3.400 2.510 3.073 200,638 +0.25(+8.97%)
Jun 25, 2024 3.214 3.771 2.762 2.820 3,316,388 +0.30(+11.90%)
Jun 24, 2024 2.599 2.870 2.500 2.520 996,655 -0.09(-3.45%)
Jun 21, 2024 2.322 2.639 2.322 2.610 14,879 +0.16(+6.40%)
Jun 20, 2024 2.540 2.730 2.320 2.453 5,040 -0.01(-0.57%)
Jun 18, 2024 2.360 2.580 2.228 2.467 17,793 +0.10(+4.01%)
Jun 17, 2024 2.400 2.499 2.303 2.372 8,546 -0.09(-3.73%)
Jun 14, 2024 2.767 2.772 2.420 2.464 8,097 -0.17(-6.38%)
Jun 13, 2024 2.700 2.728 2.606 2.632 7,582 -0.07(-2.55%)
Jun 12, 2024 2.800 2.850 2.610 2.701 11,476 -0.19(-6.44%)
Jun 11, 2024 2.607 3.323 2.607 2.887 74,805 +0.29(+10.95%)
Jun 10, 2024 2.728 2.730 2.494 2.602 15,897 -0.20(-7.27%)
Jun 07, 2024 2.900 2.900 2.631 2.806 7,924 -0.09(-3.24%)
Jun 06, 2024 3.000 2.980 2.800 2.900 3,112 -0.09(-2.88%)
Jun 05, 2024 2.835 2.986 2.835 2.986 3,148 +0.11(+3.68%)
Jun 04, 2024 2.800 2.986 2.689 2.880 11,021 -0.12(-3.87%)
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.


 

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.