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

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

2.020 +0.030 (+1.51%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jul 23, 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 (%)
Jul 22, 2025 2.020 2.060 1.860 1.990 170,804 +0.01(+0.51%)
Jul 21, 2025 2.000 2.060 1.980 1.980 117,433 +0.03(+1.54%)
Jul 18, 2025 2.080 2.080 1.931 1.950 169,706 -0.06(-2.99%)
Jul 17, 2025 1.930 2.054 1.930 2.010 204,931 +0.04(+2.03%)
Jul 16, 2025 1.820 1.990 1.820 1.970 211,691 +0.09(+4.79%)
Jul 15, 2025 1.940 1.956 1.800 1.880 340,711 -0.09(-4.57%)
Jul 14, 2025 2.050 2.050 1.770 1.970 6,077,335 -0.16(-7.51%)
Jul 11, 2025 2.280 2.290 2.130 2.130 1,269,772 -0.19(-8.19%)
Jul 10, 2025 2.370 2.400 2.250 2.320 72,055 -0.03(-1.28%)
Jul 09, 2025 2.180 2.430 2.180 2.350 171,536 +0.15(+6.82%)
Jul 08, 2025 2.230 2.250 2.150 2.200 62,113 -0.01(-0.45%)
Jul 07, 2025 2.200 2.336 2.095 2.210 95,252 +0.01(+0.45%)
Jul 03, 2025 2.200 2.340 2.180 2.200 113,805 -0.01(-0.45%)
Jul 02, 2025 2.200 2.346 2.050 2.210 136,278 +0.02(+0.91%)
Jul 01, 2025 2.150 2.265 2.150 2.190 99,460 +0.08(+3.79%)
Jun 30, 2025 2.140 2.200 2.080 2.110 73,260 -0.05(-2.31%)
Jun 27, 2025 2.100 2.180 2.030 2.160 92,211 +0.05(+2.37%)
Jun 26, 2025 2.030 2.220 1.980 2.110 99,342 +0.06(+2.93%)
Jun 25, 2025 2.050 2.060 1.970 2.050 150,084 +0.05(+2.50%)
Jun 24, 2025 1.960 2.120 1.953 2.000 89,632 +0.01(+0.50%)
Jun 23, 2025 2.040 2.190 1.900 1.990 263,565 -0.14(-6.57%)
Jun 20, 2025 2.200 2.315 2.091 2.130 775,926 -0.15(-6.58%)
Jun 18, 2025 2.900 3.030 2.230 2.280 3,902,442 -0.50(-17.99%)
Jun 17, 2025 2.890 3.400 2.660 2.780 928,417 -0.08(-2.80%)
Jun 16, 2025 2.600 3.020 2.600 2.860 95,048 +0.26(+10.00%)
Jun 13, 2025 2.890 2.950 2.560 2.600 94,778 -0.26(-9.09%)
Jun 12, 2025 2.960 3.096 2.786 2.860 102,948 +0.05(+1.78%)
Jun 11, 2025 3.200 3.200 2.780 2.810 185,905 -0.21(-6.95%)
Jun 10, 2025 3.100 3.415 3.000 3.020 128,725 -0.10(-3.21%)
Jun 09, 2025 3.650 3.760 2.990 3.120 288,685 -0.72(-18.75%)
Jun 06, 2025 3.570 3.884 3.300 3.840 67,607 +0.28(+7.87%)
Jun 05, 2025 3.250 3.620 3.240 3.560 23,969 +0.17(+5.01%)
Jun 04, 2025 3.200 3.430 3.070 3.390 27,244 +0.24(+7.62%)
Jun 03, 2025 3.180 3.209 3.040 3.150 20,443 +0.06(+1.94%)
Jun 02, 2025 3.080 3.250 3.080 3.090 13,996 -0.05(-1.59%)
May 30, 2025 3.110 3.151 3.050 3.140 9,022 +0.03(+0.96%)
May 29, 2025 3.150 3.250 3.030 3.110 51,560 -0.10(-3.12%)
May 28, 2025 3.340 3.430 3.185 3.210 30,707 -0.10(-3.02%)
May 27, 2025 3.300 3.500 3.176 3.310 74,611 +0.11(+3.44%)
May 23, 2025 3.180 3.300 3.082 3.200 24,857 +0.15(+4.92%)
May 22, 2025 3.160 3.240 3.050 3.050 18,886 -0.17(-5.28%)
May 21, 2025 3.190 3.300 3.080 3.220 13,761 +0.02(+0.63%)
May 20, 2025 3.190 3.230 3.160 3.200 14,960 -0.04(-1.23%)
May 19, 2025 3.110 3.320 3.060 3.240 22,097 +0.06(+1.89%)
May 16, 2025 3.150 3.290 3.050 3.180 26,216 +0.04(+1.27%)
May 15, 2025 3.150 3.310 3.050 3.140 13,652 -0.07(-2.18%)
May 14, 2025 3.320 3.329 3.081 3.210 23,882 +0.11(+3.55%)
May 13, 2025 3.360 3.365 3.100 3.100 26,762 -0.16(-4.91%)
May 12, 2025 3.300 3.444 3.200 3.260 15,766 +0.00(+0.00%)
May 09, 2025 3.300 3.610 3.250 3.260 22,634 -0.05(-1.51%)
May 08, 2025 3.250 3.500 3.112 3.310 46,868 -0.01(-0.30%)
May 07, 2025 3.190 3.340 3.100 3.320 29,933 +0.02(+0.61%)
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%)
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.