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)

1.600 +0.080 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 following
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.