ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,997.55
1.14%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Senti Biosciences Inc (SNTI)

  7. Senti Biosciences Inc (SNTI) Historical

SNTI Senti Biosciences Inc

0.2712
-0.0478 (-14.98%)
Jun 28 2024 - Closed
Delayed by 15 minutes

SNTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.276 -0.043 -13.48% 0.295 0.3076 0.262 367,829
Jun 27 2024 0.319 0.0117 3.81% 0.295 0.34 0.251 1,102,442
Jun 26 2024 0.3073 0.0253 8.97% 0.2799 0.34 0.251 2,006,181
Jun 25 2024 0.282 0.03 11.90% 0.3214 0.3771 0.2762 32,854,724
Jun 24 2024 0.252 -0.009 -3.45% 0.2599 0.28701 0.25 9,885,363
Jun 21 2024 0.261 0.0157 6.40% 0.2375 0.2639 0.2322 148,254
Jun 20 2024 0.2453 -0.0014 -0.57% 0.254 0.273 0.232 50,384
Jun 18 2024 0.2467 0.0095 4.01% 0.2342 0.258 0.2228 177,939
Jun 17 2024 0.2372 -0.0092 -3.73% 0.24 0.2499 0.2303 85,465
Jun 14 2024 0.2464 -0.0168 -6.38% 0.2629 0.2772 0.242 80,974
Jun 13 2024 0.2632 -0.0069 -2.55% 0.27 0.279 0.2606 75,823
Jun 12 2024 0.2701 -0.0186 -6.44% 0.2811 0.28495 0.261 104,425
Jun 11 2024 0.2887 0.0285 10.95% 0.2611 0.3323 0.2607 747,589
Jun 10 2024 0.2602 -0.0204 -7.27% 0.2728 0.273 0.2494 158,512
Jun 07 2024 0.2806 -0.0094 -3.24% 0.2861 0.2861 0.2631 76,897
Jun 06 2024 0.29 -0.0086 -2.88% 0.2957 0.298 0.28 31,122
Jun 05 2024 0.2986 0.0106 3.68% 0.2835 0.2986 0.2835 31,480
Jun 04 2024 0.288 -0.0116 -3.87% 0.2906 0.2986 0.2689 110,209
Jun 03 2024 0.2996 -0.0004 -0.13% 0.292 0.3077 0.2111 346,696
May 31 2024 0.30 -0.013 -4.15% 0.32 0.327 0.29 236,721
May 30 2024 0.313 -0.016 -4.86% 0.316 0.33 0.310001 41,376
May 29 2024 0.329 0.0062 1.92% 0.33 0.3399 0.3169 78,769
May 28 2024 0.3228 -0.0173 -5.09% 0.3515 0.3519 0.312 83,718
May 24 2024 0.3401 -0.0109 -3.11% 0.3532 0.363799 0.312179 82,385
May 23 2024 0.351 -0.0133 -3.65% 0.36 0.369 0.331 153,750
May 22 2024 0.3643 -0.0133 -3.52% 0.39 0.39 0.3584 43,559
May 21 2024 0.3776 0.0026 0.69% 0.375 0.389 0.370001 1,594
May 20 2024 0.375 -0.007 -1.83% 0.39 0.39 0.37 20,033
May 17 2024 0.382 0.002 0.53% 0.39 0.41 0.3759 63,559
May 16 2024 0.38 0.00201 0.53% 0.38 0.38 0.3615 21,968
May 15 2024 0.37799 0.00199 0.53% 0.38 0.38 0.3502 58,800
May 14 2024 0.376 0.014 3.87% 0.362 0.38 0.35 20,685
May 13 2024 0.362 -0.0069 -1.87% 0.3646 0.38 0.355 55,351
May 10 2024 0.3689 -0.0011 -0.30% 0.3733 0.3733 0.3412 63,346
May 09 2024 0.37 -0.0297 -7.43% 0.382 0.3998 0.37 40,000
May 08 2024 0.399699 -0.0021 -0.52% 0.406 0.406 0.3701 56,911
May 07 2024 0.4018 0.0118 3.03% 0.3883 0.415 0.377 39,268
May 06 2024 0.39 0.02 5.41% 0.38 0.4294 0.37 140,445
May 03 2024 0.37 0.0013 0.35% 0.38 0.3888 0.36 57,340
May 02 2024 0.3687 -0.0113 -2.97% 0.3737 0.38 0.34 99,518
May 01 2024 0.38 0.02 5.56% 0.3672 0.38 0.3175 175,906
Apr 30 2024 0.36 0.0503 16.24% 0.3275 0.438 0.3242 2,394,293
Apr 29 2024 0.3097 0.0197 6.79% 0.3015 0.32 0.291 43,472
Apr 26 2024 0.29 0.0113 4.05% 0.2899 0.306599 0.2899 44,490
Apr 25 2024 0.2787 -0.0022 -0.78% 0.2872 0.29269 0.275 31,066
Apr 24 2024 0.2809 -0.0191 -6.37% 0.292 0.306 0.2801 51,554
Apr 23 2024 0.30 0.0191 6.80% 0.294 0.3196 0.2894 19,959
Apr 22 2024 0.2809 -0.0266 -8.65% 0.3075 0.3075 0.271 92,848
Apr 19 2024 0.3075 0.0175 6.03% 0.29 0.327 0.29 53,084
Apr 18 2024 0.29 -0.02 -6.45% 0.318 0.318 0.29 49,179
Apr 17 2024 0.31 0.01 3.33% 0.31 0.327 0.29 31,513
Apr 16 2024 0.30 -0.0012 -0.40% 0.30 0.3026 0.2905 95,773
Apr 15 2024 0.3012 -0.0373 -11.02% 0.34 0.3594 0.30 218,830
Apr 12 2024 0.3385 -0.031 -8.39% 0.3574 0.3582 0.321 63,374
Apr 11 2024 0.3695 0.0175 4.97% 0.343 0.3695 0.341 55,795
Apr 10 2024 0.352 0.0015 0.43% 0.341 0.3598 0.341 23,648
Apr 09 2024 0.3505 -0.0167 -4.55% 0.36 0.3693 0.341 53,316
Apr 08 2024 0.3672 0.004 1.10% 0.364 0.377 0.3411 63,678
Apr 05 2024 0.3632 -0.0248 -6.39% 0.38 0.3811 0.3598 25,310
Apr 04 2024 0.388 0.0469 13.75% 0.3576 0.39 0.344 34,465
Apr 03 2024 0.3411 -0.0079 -2.26% 0.3385 0.3728 0.334 91,957
Apr 02 2024 0.349 -0.0241 -6.46% 0.40 0.40 0.3311 211,561
Apr 01 2024 0.3731 -0.004 -1.06% 0.38 0.4052 0.3731 19,347

Your Recent History

NASDAQ
SNTI
Senti Biosciences
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved