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 )

3.970 +0.110 (+2.85%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 5, 2025 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 (%)
Feb 04, 2025 4.290 4.290 3.820 3.860 46,493 -0.53(-12.07%)
Feb 03, 2025 4.290 4.478 4.200 4.390 16,529 +0.03(+0.69%)
Jan 31, 2025 4.550 4.555 4.350 4.360 15,670 -0.06(-1.36%)
Jan 30, 2025 4.470 4.490 4.310 4.420 18,827 +0.16(+3.76%)
Jan 29, 2025 4.400 4.500 4.247 4.260 10,147 -0.26(-5.75%)
Jan 28, 2025 4.300 4.520 4.120 4.520 28,063 +0.00(+0.00%)
Jan 27, 2025 4.690 4.999 4.400 4.520 64,123 -0.20(-4.24%)
Jan 24, 2025 4.960 4.960 4.510 4.720 109,758 +0.27(+6.07%)
Jan 23, 2025 4.460 4.600 4.410 4.450 18,827 -0.12(-2.63%)
Jan 22, 2025 4.480 4.783 4.460 4.570 52,163 +0.10(+2.24%)
Jan 21, 2025 4.780 4.780 4.400 4.470 67,811 -0.20(-4.28%)
Jan 17, 2025 4.250 4.800 4.105 4.670 137,399 +0.48(+11.46%)
Jan 16, 2025 3.860 4.930 3.715 4.190 457,682 +0.38(+9.97%)
Jan 15, 2025 3.970 3.970 3.790 3.810 31,412 +0.00(+0.00%)
Jan 14, 2025 3.750 3.948 3.700 3.810 44,273 +0.02(+0.53%)
Jan 13, 2025 3.710 3.899 3.680 3.790 31,706 -0.14(-3.56%)
Jan 10, 2025 3.950 4.020 3.680 3.930 57,764 +0.03(+0.77%)
Jan 08, 2025 4.300 4.300 3.775 3.900 64,619 -0.53(-11.96%)
Jan 07, 2025 4.560 4.717 4.350 4.430 48,050 -0.10(-2.21%)
Jan 06, 2025 4.390 4.770 4.160 4.530 106,997 +0.23(+5.35%)
Jan 03, 2025 3.920 4.542 3.840 4.300 142,793 +0.49(+12.86%)
Jan 02, 2025 3.600 3.889 3.540 3.810 80,307 +0.30(+8.55%)
Dec 31, 2024 3.510 0 -0.05(-1.40%)
Dec 30, 2024 3.800 3.840 3.510 3.560 109,073 -0.36(-9.18%)
Dec 27, 2024 4.190 4.190 3.802 3.920 74,010 -0.22(-5.31%)
Dec 26, 2024 4.150 4.160 4.000 4.140 61,786 -0.03(-0.72%)
Dec 24, 2024 4.130 4.260 4.000 4.170 59,057 +0.17(+4.25%)
Dec 23, 2024 3.920 4.176 3.780 4.000 120,108 +0.03(+0.76%)
Dec 20, 2024 4.080 4.290 3.820 3.970 190,882 -0.10(-2.55%)
Dec 19, 2024 4.060 4.150 3.603 4.074 137,910 +0.06(+1.59%)
Dec 18, 2024 5.030 5.100 3.820 4.010 275,531 -1.14(-22.14%)
Dec 17, 2024 5.410 5.431 5.022 5.150 190,481 +0.04(+0.78%)
Dec 16, 2024 5.110 5.440 4.620 5.110 248,840 -0.46(-8.26%)
Dec 13, 2024 5.610 5.880 5.324 5.570 199,881 -0.02(-0.36%)
Dec 12, 2024 5.630 5.960 5.330 5.590 147,259 +0.11(+2.01%)
Dec 11, 2024 5.670 5.670 5.300 5.480 170,235 -0.14(-2.49%)
Dec 10, 2024 6.390 6.481 5.521 5.620 276,510 -0.90(-13.80%)
Dec 09, 2024 5.640 7.100 5.500 6.520 789,661 +1.02(+18.55%)
Dec 06, 2024 6.000 6.379 5.500 5.500 416,826 -0.70(-11.29%)
Dec 05, 2024 6.210 7.070 6.200 6.200 640,236 -0.41(-6.20%)
Dec 04, 2024 7.070 7.250 5.660 6.610 1,781,019 -0.53(-7.42%)
Dec 03, 2024 9.980 10.00 6.650 7.140 6,936,167 -2.86(-28.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.