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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.470	2.470	2.150	2.150	10,053	-0.18(-7.73%)
Nov 14, 2024	2.200	2.330	2.200	2.330	3,011	+0.08(+3.56%)
Nov 13, 2024	2.280	2.403	2.250	2.250	5,286	-0.02(-0.88%)
Nov 12, 2024	2.240	2.300	2.162	2.270	7,790	+0.03(+1.34%)
Nov 11, 2024	2.130	2.323	2.130	2.240	7,376	+0.12(+5.66%)
Nov 08, 2024	2.202	2.202	2.120	2.120	18,427	-0.08(-3.64%)
Nov 07, 2024	2.300	2.300	2.200	2.200	3,570	+0.03(+1.38%)
Nov 06, 2024	2.240	2.330	2.110	2.170	80,513	-0.13(-5.65%)
Nov 05, 2024	2.300	2.435	2.220	2.300	11,364	+0.06(+2.68%)
Nov 04, 2024	2.230	2.450	2.155	2.240	95,023	+0.06(+2.75%)
Nov 01, 2024	2.114	2.223	2.098	2.180	6,557	+0.01(+0.46%)
Oct 31, 2024	2.186	2.186	2.166	2.170	1,764	+0.01(+0.46%)
Oct 30, 2024	2.220	2.230	2.160	2.160	3,716	-0.06(-2.70%)
Oct 29, 2024	2.150	2.350	2.112	2.220	2,721	-0.02(-0.89%)
Oct 28, 2024	2.120	2.360	2.120	2.240	6,277	+0.09(+4.19%)
Oct 25, 2024	2.180	2.215	2.150	2.150	21,639	+0.01(+0.47%)
Oct 24, 2024	2.230	2.240	2.120	2.140	17,408	-0.17(-7.36%)
Oct 23, 2024	2.230	2.320	2.160	2.310	7,383	+0.03(+1.32%)
Oct 22, 2024	2.280	2.370	2.280	2.280	4,127	+0.02(+0.88%)
Oct 21, 2024	2.280	2.376	2.200	2.260	4,948	-0.02(-0.88%)
Oct 18, 2024	2.140	2.357	2.140	2.280	12,819	+0.13(+6.05%)
Oct 17, 2024	2.030	2.290	2.030	2.150	43,519	-0.04(-1.83%)
Oct 16, 2024	2.200	2.324	2.060	2.190	12,165	+0.15(+7.61%)
Oct 15, 2024	2.020	2.150	2.020	2.035	4,397	-0.08(-4.00%)
Oct 14, 2024	2.110	2.630	2.000	2.120	71,560	-0.03(-1.40%)
Oct 11, 2024	2.170	2.210	2.125	2.150	20,901	+0.04(+1.90%)
Oct 10, 2024	2.200	2.210	2.080	2.110	16,546	-0.07(-3.21%)
Oct 09, 2024	2.350	2.560	2.180	2.180	70,728	-0.20(-8.40%)
Oct 08, 2024	2.230	2.430	2.230	2.380	15,419	-0.04(-1.45%)
Oct 07, 2024	2.210	2.480	2.210	2.415	25,938	+0.17(+7.81%)
Oct 04, 2024	2.110	2.240	2.110	2.240	13,863	+0.04(+1.82%)
Oct 03, 2024	2.190	2.260	2.050	2.200	11,039	+0.05(+2.33%)
Oct 02, 2024	2.260	2.459	2.084	2.150	23,686	-0.11(-4.87%)
Oct 01, 2024	2.160	2.340	2.160	2.260	25,034	+0.00(+0.00%)
Sep 30, 2024	2.050	2.290	2.050	2.260	40,596	+0.00(+0.00%)
Sep 27, 2024	2.250	2.300	2.206	2.260	8,878	-0.02(-0.88%)
Sep 26, 2024	2.320	2.320	2.181	2.280	47,478	-0.02(-0.87%)
Sep 25, 2024	2.790	2.850	2.300	2.300	49,806	-0.63(-21.50%)
Sep 24, 2024	3.000	3.280	2.835	2.930	40,022	-0.16(-5.18%)
Sep 23, 2024	3.130	3.263	3.090	3.090	11,221	-0.06(-1.90%)
Sep 20, 2024	3.110	3.290	3.110	3.150	7,266	+0.02(+0.56%)
Sep 19, 2024	3.070	3.250	3.061	3.133	6,767	+0.04(+1.38%)
Sep 18, 2024	3.130	3.200	3.070	3.090	10,514	-0.02(-0.64%)
Sep 17, 2024	2.930	3.270	2.790	3.110	23,779	+0.19(+6.51%)
Sep 16, 2024	3.040	3.077	2.905	2.920	7,575	-0.15(-4.89%)
Sep 13, 2024	3.060	3.130	2.830	3.070	11,128	-0.03(-0.97%)
Sep 12, 2024	3.050	3.140	2.967	3.100	10,952	+0.06(+1.97%)
Sep 11, 2024	2.810	3.060	2.805	3.040	12,429	+0.20(+7.04%)
Sep 10, 2024	2.982	2.982	2.840	2.840	1,709	-0.05(-1.73%)
Sep 09, 2024	2.840	3.100	2.840	2.890	24,799	+0.02(+0.70%)
Sep 06, 2024	2.850	2.950	2.790	2.870	9,896	-0.08(-2.71%)
Sep 05, 2024	2.770	2.984	2.770	2.950	18,423	+0.21(+7.66%)
Sep 04, 2024	2.710	2.750	2.691	2.740	9,883	+0.11(+4.18%)

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.