Skip to main content

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

0.3771 -0.0129 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3950 0.3900 0.3900 0.3771 104,006 -0.01(-3.31%)
Mar 27, 2024 0.3918 0.4210 0.3610 0.3900 120,341 -0.02(-5.34%)
Mar 26, 2024 0.4000 0.4500 0.3912 0.4120 70,321 +0.00(+0.98%)
Mar 25, 2024 0.4243 0.4620 0.3810 0.4080 68,348 -0.03(-7.02%)
Mar 22, 2024 0.4491 0.4800 0.4010 0.4388 58,110 -0.03(-6.64%)
Mar 21, 2024 0.4790 0.5000 0.4620 0.4700 122,842 +0.03(+6.82%)
Mar 20, 2024 0.4300 0.5100 0.4000 0.4400 147,491 +0.02(+4.44%)
Mar 19, 2024 0.4038 0.4399 0.3998 0.4213 138,334 +0.02(+5.19%)
Mar 18, 2024 0.3800 0.4700 0.3636 0.4005 94,970 +0.03(+7.37%)
Mar 15, 2024 0.3880 0.3880 0.3635 0.3730 36,831 +0.01(+2.39%)
Mar 14, 2024 0.3841 0.4000 0.3643 0.3643 60,644 -0.02(-4.43%)
Mar 13, 2024 0.3900 0.3999 0.3808 0.3812 47,202 +0.00(+0.05%)
Mar 12, 2024 0.4022 0.4023 0.3800 0.3810 60,573 -0.01(-2.31%)
Mar 11, 2024 0.4210 0.4280 0.3809 0.3900 203,183 -0.04(-8.88%)
Mar 08, 2024 0.4100 0.4350 0.4000 0.4280 61,950 +0.03(+6.34%)
Mar 07, 2024 0.4000 0.4200 0.3916 0.4025 50,104 +0.01(+1.90%)
Mar 06, 2024 0.4000 0.4000 0.3700 0.3950 48,704 +0.00(+1.02%)
Mar 05, 2024 0.4018 0.4379 0.3549 0.3910 62,101 -0.01(-2.69%)
Mar 04, 2024 0.4300 0.4300 0.3990 0.4018 99,824 -0.03(-6.77%)
Mar 01, 2024 0.4300 0.4399 0.4190 0.4310 50,734 +0.00(+0.23%)
Feb 29, 2024 0.4300 0.4516 0.4300 0.4300 21,524 -0.00(-0.39%)
Feb 28, 2024 0.4360 0.4599 0.4300 0.4317 100,255 -0.02(-4.34%)
Feb 27, 2024 0.4300 0.4690 0.4251 0.4513 58,307 +0.02(+5.20%)
Feb 26, 2024 0.4000 0.4318 0.4000 0.4290 21,651 +0.02(+4.61%)
Feb 23, 2024 0.4099 0.4184 0.4050 0.4101 41,802 -0.01(-2.01%)
Feb 22, 2024 0.4101 0.4417 0.4010 0.4185 29,465 +0.00(+0.12%)
Feb 21, 2024 0.3995 0.4380 0.3700 0.4180 154,995 +0.02(+4.50%)
Feb 20, 2024 0.3990 0.4100 0.3974 0.4000 153,622 -0.01(-2.72%)
Feb 16, 2024 0.4123 0.4250 0.4045 0.4112 187,342 -0.01(-3.25%)
Feb 15, 2024 0.4200 0.4490 0.4005 0.4250 151,792 +0.01(+1.63%)
Feb 14, 2024 0.4200 0.4448 0.4025 0.4182 154,371 -0.01(-2.52%)
Feb 13, 2024 0.4200 0.4359 0.4200 0.4290 31,353 -0.01(-1.40%)
Feb 12, 2024 0.4320 0.4575 0.4300 0.4351 67,830 +0.00(+0.25%)
Feb 09, 2024 0.4250 0.4527 0.4200 0.4340 80,352 +0.00(+0.70%)
Feb 08, 2024 0.4204 0.4479 0.4204 0.4310 64,883 -0.02(-3.58%)
Feb 07, 2024 0.4246 0.4477 0.4246 0.4470 51,056 -0.01(-2.59%)
Feb 06, 2024 0.4250 0.4630 0.4100 0.4589 90,309 +0.04(+9.81%)
Feb 05, 2024 0.4600 0.4930 0.4150 0.4179 91,268 -0.04(-9.21%)
Feb 02, 2024 0.4699 0.4898 0.4500 0.4603 38,919 +0.00(+0.57%)
Feb 01, 2024 0.4500 0.4860 0.4407 0.4577 148,526 +0.01(+1.69%)
Jan 31, 2024 0.4856 0.5000 0.4500 0.4501 52,497 -0.03(-6.03%)
Jan 30, 2024 0.4410 0.5000 0.4410 0.4790 103,283 +0.01(+1.48%)
Jan 29, 2024 0.4399 0.4800 0.4187 0.4720 66,872 +0.03(+7.52%)
Jan 26, 2024 0.4132 0.4400 0.4105 0.4390 55,307 +0.03(+6.94%)
Jan 25, 2024 0.4426 0.4426 0.4010 0.4105 139,992 -0.03(-6.92%)
Jan 24, 2024 0.4700 0.4700 0.4211 0.4410 56,510 -0.00(-0.05%)
Jan 23, 2024 0.4250 0.4800 0.4201 0.4412 91,633 +0.02(+4.57%)
Jan 22, 2024 0.4000 0.4431 0.3939 0.4219 75,969 +0.00(+1.10%)
Jan 19, 2024 0.4200 0.4310 0.4000 0.4173 73,374 +0.00(+0.02%)
Jan 18, 2024 0.4700 0.4716 0.4100 0.4172 132,962 -0.02(-4.64%)
Jan 17, 2024 0.4900 0.4900 0.4015 0.4375 319,245 -0.06(-12.48%)
Jan 16, 2024 0.5200 0.5291 0.4812 0.4999 126,006 -0.04(-7.25%)
Jan 12, 2024 0.5300 0.5399 0.5193 0.5390 63,348 +0.00(+0.11%)
Jan 11, 2024 0.5100 0.5489 0.4966 0.5384 133,667 +0.04(+7.06%)
Jan 10, 2024 0.5171 0.5185 0.4928 0.5029 249,202 -0.01(-2.54%)
Jan 09, 2024 0.5600 0.5700 0.5080 0.5160 420,883 -0.06(-9.95%)
Jan 08, 2024 0.6100 0.6100 0.5716 0.5730 264,932 -0.04(-6.07%)
Jan 05, 2024 0.6400 0.6400 0.5612 0.6100 282,201 -0.04(-6.15%)
Jan 04, 2024 0.6200 0.6600 0.6123 0.6500 134,969 +0.01(+1.90%)
Jan 03, 2024 0.6376 0.6446 0.6000 0.6379 270,750 -0.02(-3.49%)
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.