Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.140 +0.030 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.130 2.200 2.110 2.140 7,413 +0.03(+1.42%)
Nov 26, 2024 2.090 2.186 2.091 2.110 12,194 -0.07(-3.21%)
Nov 25, 2024 2.080 2.220 2.080 2.180 4,104 +0.01(+0.43%)
Nov 22, 2024 2.110 2.220 2.110 2.171 7,079 +0.05(+2.39%)
Nov 21, 2024 2.140 2.235 2.100 2.120 7,290 +0.00(+0.00%)
Nov 20, 2024 2.150 2.260 2.120 2.120 6,694 -0.06(-2.75%)
Nov 19, 2024 2.090 2.300 2.080 2.180 24,979 +0.09(+4.31%)
Nov 18, 2024 2.130 2.268 2.089 2.090 18,705 -0.06(-2.79%)
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.