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

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.27(+799.47%)
Jul 17, 2024 0.3007 0.3031 0.2809 0.2835 417,605 -0.03(-8.55%)
Jul 16, 2024 0.2877 0.3108 0.2814 0.3100 691,988 -0.00(-1.56%)
Jul 15, 2024 0.3104 0.3200 0.3103 0.3149 427,263 -0.01(-1.59%)
Jul 12, 2024 0.3247 0.3247 0.3077 0.3200 289,349 +0.01(+2.11%)
Jul 11, 2024 0.3100 0.3202 0.3002 0.3134 498,418 +0.00(+1.10%)
Jul 10, 2024 0.3010 0.3181 0.3000 0.3100 483,409 -0.01(-3.13%)
Jul 09, 2024 0.3200 0.3263 0.3100 0.3200 387,080 -0.01(-2.08%)
Jul 08, 2024 0.3200 0.3370 0.3001 0.3268 1,353,410 -0.01(-2.27%)
Jul 05, 2024 0.3186 0.3389 0.3110 0.3344 1,214,252 +0.01(+2.89%)
Jul 03, 2024 0.3676 0.3676 0.3118 0.3250 1,987,747 -0.07(-16.67%)
Jul 02, 2024 0.3801 0.4056 0.3368 0.3900 8,808,339 -0.03(-6.59%)
Jul 01, 2024 0.3541 0.6100 0.3299 0.4175 389,332,448 +0.14(+51.27%)
Jun 28, 2024 0.2950 0.3076 0.2620 0.2760 370,439 -0.04(-13.48%)
Jun 27, 2024 0.2950 0.3400 0.2510 0.3190 1,121,774 +0.01(+3.81%)
Jun 26, 2024 0.2799 0.3400 0.2510 0.3073 2,006,382 +0.03(+8.97%)
Jun 25, 2024 0.3214 0.3771 0.2762 0.2820 33,163,880 +0.03(+11.90%)
Jun 24, 2024 0.2599 0.2870 0.2500 0.2520 9,966,553 -0.01(-3.45%)
Jun 21, 2024 0.2322 0.2639 0.2322 0.2610 148,794 +0.02(+6.40%)
Jun 20, 2024 0.2540 0.2730 0.2320 0.2453 50,404 -0.00(-0.57%)
Jun 18, 2024 0.2360 0.2580 0.2228 0.2467 177,939 +0.01(+4.01%)
Jun 17, 2024 0.2400 0.2499 0.2303 0.2372 85,465 -0.01(-3.73%)
Jun 14, 2024 0.2767 0.2772 0.2420 0.2464 80,974 -0.02(-6.38%)
Jun 13, 2024 0.2700 0.2728 0.2606 0.2632 75,823 -0.01(-2.55%)
Jun 12, 2024 0.2800 0.2850 0.2610 0.2701 114,767 -0.02(-6.44%)
Jun 11, 2024 0.2607 0.3323 0.2607 0.2887 748,054 +0.03(+10.95%)
Jun 10, 2024 0.2728 0.2730 0.2494 0.2602 158,977 -0.02(-7.27%)
Jun 07, 2024 0.2900 0.2900 0.2631 0.2806 79,241 -0.01(-3.24%)
Jun 06, 2024 0.3000 0.2980 0.2800 0.2900 31,122 -0.01(-2.88%)
Jun 05, 2024 0.2835 0.2986 0.2835 0.2986 31,480 +0.01(+3.68%)
Jun 04, 2024 0.2800 0.2986 0.2689 0.2880 110,210 -0.01(-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.