Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.