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)

3.300 +0.020 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 3.320 3.380 3.120 3.300 27,413 +0.02(+0.61%)
May 05, 2025 3.350 3.471 3.213 3.280 20,869 -0.04(-1.20%)
May 02, 2025 3.290 3.360 3.151 3.320 42,390 +0.07(+2.15%)
May 01, 2025 3.330 3.440 3.110 3.250 88,602 -0.07(-2.11%)
Apr 30, 2025 3.110 3.360 2.890 3.320 156,325 +0.15(+4.73%)
Apr 29, 2025 3.430 3.609 3.130 3.170 209,962 -0.47(-12.91%)
Apr 28, 2025 4.920 4.950 3.640 3.640 3,630,819 -1.36(-27.20%)
Apr 25, 2025 4.840 5.100 4.702 5.000 35,773 +0.13(+2.67%)
Apr 24, 2025 4.450 4.900 4.450 4.870 46,226 +0.44(+9.93%)
Apr 23, 2025 4.010 4.440 4.010 4.430 24,530 +0.39(+9.65%)
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%)
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.