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)

4.040 +0.070 (+1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Apr 22, 2025 4.050 4.080 3.830 4.040 13,612 +0.07(+1.76%)
Apr 21, 2025 3.970 4.100 3.612 3.970 19,555 +0.09(+2.32%)
Apr 17, 2025 3.810 3.910 3.498 3.880 8,458 +0.04(+1.04%)
Apr 16, 2025 3.560 3.900 3.500 3.840 19,097 +0.17(+4.63%)
Apr 15, 2025 3.380 3.710 3.280 3.670 16,483 +0.39(+11.89%)
Apr 14, 2025 3.300 3.460 3.110 3.280 36,974 +0.02(+0.61%)
Apr 11, 2025 3.130 3.270 2.960 3.260 14,312 +0.38(+13.19%)
Apr 10, 2025 3.140 3.260 2.880 2.880 28,533 -0.25(-7.99%)
Apr 09, 2025 2.910 3.140 2.799 3.130 33,455 +0.10(+3.30%)
Apr 08, 2025 3.060 3.240 2.910 3.030 17,616 +0.06(+2.02%)
Apr 07, 2025 2.900 3.080 2.680 2.970 48,179 -0.03(-1.00%)
Apr 04, 2025 2.810 3.280 2.810 3.000 30,601 +0.00(+0.00%)
Apr 03, 2025 3.370 3.370 3.000 3.000 8,076 -0.21(-6.54%)
Apr 02, 2025 3.200 3.560 3.020 3.210 10,339 -0.03(-1.05%)
Apr 01, 2025 3.200 3.340 3.200 3.244 2,660 -0.12(-3.45%)
Mar 31, 2025 3.450 3.450 3.197 3.360 31,035 -0.07(-2.04%)
Mar 28, 2025 3.400 3.630 3.340 3.430 9,047 +0.10(+3.14%)
Mar 27, 2025 3.595 3.595 3.326 3.326 5,055 -0.22(-6.32%)
Mar 26, 2025 3.500 3.740 3.500 3.550 8,385 +0.01(+0.28%)
Mar 25, 2025 3.680 3.690 3.270 3.540 22,131 -0.18(-4.84%)
Mar 24, 2025 3.590 3.780 3.580 3.720 20,121 +0.04(+1.09%)
Mar 21, 2025 3.700 3.730 3.430 3.680 19,270 +0.17(+4.84%)
Mar 20, 2025 3.560 3.630 3.275 3.510 17,047 -0.11(-3.04%)
Mar 19, 2025 3.960 3.960 3.610 3.620 20,862 -0.03(-0.82%)
Mar 18, 2025 4.140 4.140 3.602 3.650 48,458 -0.22(-5.56%)
Mar 17, 2025 3.470 3.870 3.461 3.865 34,710 +0.38(+10.74%)
Mar 14, 2025 3.180 3.880 3.095 3.490 90,782 +0.28(+8.72%)
Mar 13, 2025 3.320 3.400 3.150 3.210 28,167 -0.13(-3.89%)
Mar 12, 2025 3.400 3.440 3.250 3.340 13,483 -0.10(-2.79%)
Mar 11, 2025 3.440 3.462 3.290 3.436 15,152 -0.03(-0.98%)
Mar 10, 2025 3.420 3.590 3.150 3.470 35,718 -0.05(-1.42%)
Mar 07, 2025 3.300 3.820 3.300 3.520 27,345 +0.07(+2.03%)
Mar 06, 2025 3.300 3.450 3.210 3.450 50,665 +0.28(+8.83%)
Mar 05, 2025 2.960 3.170 2.960 3.170 44,552 +0.29(+10.07%)
Mar 04, 2025 2.690 2.970 2.690 2.880 76,050 +0.02(+0.70%)
Mar 03, 2025 3.050 3.150 2.750 2.860 29,295 -0.15(-4.98%)
Feb 28, 2025 3.660 3.660 2.630 3.010 256,400 -0.65(-17.76%)
Feb 27, 2025 3.770 3.840 3.550 3.660 16,032 -0.18(-4.69%)
Feb 26, 2025 3.890 3.900 3.820 3.840 6,763 +0.07(+1.86%)
Feb 25, 2025 3.790 3.850 3.570 3.770 84,482 -0.08(-2.08%)
Feb 24, 2025 4.010 4.010 3.680 3.850 18,579 -0.11(-2.78%)
Feb 21, 2025 3.980 4.090 3.950 3.960 8,834 -0.03(-0.75%)
Feb 20, 2025 4.040 4.050 3.920 3.990 15,755 -0.06(-1.48%)
Feb 19, 2025 4.220 4.220 3.990 4.050 27,965 -0.18(-4.26%)
Feb 18, 2025 4.410 4.500 4.120 4.230 23,719 -0.13(-2.98%)
Feb 14, 2025 4.050 4.360 4.023 4.360 51,299 +0.34(+8.46%)
Feb 13, 2025 4.020 4.125 3.900 4.020 24,286 -0.03(-0.74%)
Feb 12, 2025 4.000 4.060 3.920 4.050 31,759 +0.05(+1.25%)
Feb 11, 2025 4.000 4.084 4.000 4.000 19,098 -0.02(-0.50%)
Feb 10, 2025 4.090 4.140 4.000 4.020 16,868 -0.13(-3.13%)
Feb 07, 2025 4.430 4.430 4.110 4.150 17,880 -0.18(-4.16%)
Feb 06, 2025 4.464 4.487 4.295 4.330 24,072 -0.13(-2.91%)
Feb 05, 2025 3.970 4.480 3.866 4.460 33,031 +0.60(+15.54%)
Feb 04, 2025 4.290 4.290 3.820 3.860 46,493 -0.53(-12.07%)
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 Of Service.