Sentage Holdings Inc (NQ: SNTG )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.270 2.270 2.220 2.270 5,572 +0.05(+2.25%)
Mar 26, 2024 2.260 2.320 2.220 2.220 24,380 -0.04(-1.77%)
Mar 25, 2024 2.400 2.400 2.200 2.260 25,958 -0.18(-7.38%)
Mar 22, 2024 2.490 2.490 2.300 2.440 25,273 -0.06(-2.40%)
Mar 21, 2024 2.280 2.570 2.260 2.500 196,626 +0.24(+10.62%)
Mar 20, 2024 2.370 2.370 2.190 2.260 36,210 -0.15(-6.22%)
Mar 19, 2024 2.470 2.470 2.325 2.410 37,303 -0.11(-4.37%)
Mar 18, 2024 2.590 2.590 2.360 2.520 31,921 -0.02(-0.79%)
Mar 15, 2024 2.400 2.540 2.360 2.540 9,227 +0.19(+8.09%)
Mar 14, 2024 2.570 2.570 2.310 2.350 48,772 -0.10(-4.08%)
Mar 13, 2024 2.520 2.540 2.410 2.450 16,872 +0.03(+1.24%)
Mar 12, 2024 2.560 2.560 2.350 2.420 6,470 -0.09(-3.59%)
Mar 11, 2024 2.440 2.523 2.332 2.510 37,859 +0.05(+2.03%)
Mar 08, 2024 2.710 2.890 2.450 2.460 138,153 -0.07(-2.77%)
Mar 07, 2024 2.490 2.650 2.410 2.530 52,718 +0.09(+3.69%)
Mar 06, 2024 2.560 2.560 2.410 2.440 46,408 -0.12(-4.50%)
Mar 05, 2024 2.540 2.600 2.350 2.555 50,528 +0.08(+3.02%)
Mar 04, 2024 2.500 2.600 2.440 2.480 36,961 +0.03(+1.22%)
Mar 01, 2024 2.540 2.580 2.440 2.450 26,109 -0.10(-3.92%)
Feb 29, 2024 2.620 2.620 2.400 2.550 13,123 -0.02(-0.78%)
Feb 28, 2024 2.570 2.690 2.434 2.570 33,797 +0.00(+0.00%)
Feb 27, 2024 2.540 2.620 2.430 2.570 34,119 +0.14(+5.76%)
Feb 26, 2024 2.380 2.530 2.370 2.430 23,272 +0.07(+2.97%)
Feb 23, 2024 2.510 2.510 2.260 2.360 93,460 -0.18(-7.09%)
Feb 22, 2024 2.600 2.650 2.350 2.540 123,387 -0.12(-4.51%)
Feb 21, 2024 2.710 2.830 2.530 2.660 92,227 -0.13(-4.66%)
Feb 20, 2024 2.920 2.980 2.660 2.790 68,517 -0.42(-13.08%)
Feb 16, 2024 2.530 3.400 2.530 3.210 231,794 +0.35(+12.24%)
Feb 15, 2024 2.350 2.900 2.340 2.860 249,090 +0.19(+7.12%)
Feb 14, 2024 2.840 3.740 2.300 2.670 3,603,619 +0.40(+17.62%)
Feb 13, 2024 2.290 2.380 2.160 2.270 1,727,042 -0.07(-2.99%)
Feb 12, 2024 2.480 2.490 2.340 2.340 18,491 -0.15(-6.02%)
Feb 09, 2024 2.410 2.570 2.320 2.490 42,104 +0.01(+0.40%)
Feb 08, 2024 2.400 2.590 2.330 2.480 72,121 +0.20(+8.77%)
Feb 07, 2024 2.340 2.388 2.150 2.280 42,434 +0.04(+1.79%)
Feb 06, 2024 2.210 2.488 2.210 2.240 84,749 -0.03(-1.32%)
Feb 05, 2024 2.400 2.400 2.230 2.270 16,294 -0.14(-5.81%)
Feb 02, 2024 2.470 2.540 2.410 2.410 24,301 -0.06(-2.43%)
Feb 01, 2024 2.410 2.800 2.410 2.470 43,880 -0.26(-9.52%)
Jan 31, 2024 2.210 2.990 2.210 2.730 323,627 +0.44(+19.21%)
Jan 30, 2024 2.350 2.370 2.290 2.290 31,665 -0.10(-4.18%)
Jan 29, 2024 2.420 2.490 2.330 2.390 38,432 -0.03(-1.24%)
Jan 26, 2024 2.460 2.560 2.420 2.420 21,758 -0.12(-4.72%)
Jan 25, 2024 2.860 2.860 2.510 2.540 131,516 -0.25(-8.96%)
Jan 24, 2024 2.860 2.860 2.600 2.790 82,587 -0.10(-3.46%)
Jan 23, 2024 2.820 2.990 2.810 2.890 44,361 +0.01(+0.35%)
Jan 22, 2024 3.030 3.091 2.800 2.880 47,635 -0.21(-6.80%)
Jan 19, 2024 3.010 3.180 2.860 3.090 43,326 +0.02(+0.65%)
Jan 18, 2024 3.030 3.100 2.940 3.070 44,065 -0.05(-1.60%)
Jan 17, 2024 2.940 3.230 2.810 3.120 80,780 +0.05(+1.63%)
Jan 16, 2024 2.850 3.400 2.840 3.070 133,151 +0.08(+2.68%)
Jan 12, 2024 3.080 3.100 2.600 2.990 125,726 -0.29(-8.84%)
Jan 11, 2024 3.360 3.400 3.140 3.280 195,761 -0.26(-7.34%)
Jan 10, 2024 3.580 3.700 3.220 3.540 670,638 +0.07(+2.02%)
Jan 09, 2024 4.550 4.660 3.250 3.470 28,121,990 +1.34(+62.91%)
Jan 08, 2024 2.300 2.465 2.130 2.130 81,199 -0.29(-11.98%)
Jan 05, 2024 2.590 2.735 2.420 2.420 146,432 -0.28(-10.37%)
Jan 04, 2024 2.810 3.100 2.500 2.700 207,776 -0.14(-4.93%)
Jan 03, 2024 3.740 4.540 2.600 2.840 1,629,061 -0.90(-24.06%)
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.