Advertisement
U.S. markets open in 7 hours 19 minutes

Senti Biosciences, Inc. (SNTI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.4101-0.0084 (-2.01%)
At close: 03:59PM EST
0.4075 -0.00 (-0.63%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.41000.41800.40500.41000.410041,400
Feb 22, 20240.41000.44200.40100.41900.419029,500
Feb 21, 20240.40000.43800.37000.41800.4180155,000
Feb 20, 20240.39900.41000.39700.40000.4000153,600
Feb 16, 20240.41200.42500.40500.41100.4110176,800
Feb 15, 20240.42000.44900.40100.42500.4250151,800
Feb 14, 20240.42000.44500.40300.41800.4180154,400
Feb 13, 20240.42000.43600.42000.42900.429031,400
Feb 12, 20240.43200.45800.43000.43500.435068,800
Feb 09, 20240.42500.45300.42000.43400.434080,300
Feb 08, 20240.42000.44800.42000.43100.431064,900
Feb 07, 20240.42500.44800.42500.44700.447051,100
Feb 06, 20240.42500.46300.41000.45900.459090,300
Feb 05, 20240.46000.49300.41500.41800.418091,300
Feb 02, 20240.47000.49000.45000.46000.460038,900
Feb 01, 20240.45000.48600.44100.45800.4580148,500
Jan 31, 20240.48600.50000.45000.45000.450052,500
Jan 30, 20240.44100.50000.44100.47900.4790103,900
Jan 29, 20240.44000.48000.41900.47200.472066,900
Jan 26, 20240.41300.44000.41100.43900.439055,200
Jan 25, 20240.44300.44300.40100.41100.4110140,000
Jan 24, 20240.47000.47000.42100.44100.441056,500
Jan 23, 20240.42500.48000.42000.44100.441091,600
Jan 22, 20240.40000.44300.39400.42200.422076,000
Jan 19, 20240.42000.43100.40000.41700.417073,300
Jan 18, 20240.47200.47200.41000.41700.4170135,000
Jan 17, 20240.49000.49000.40200.43800.4380319,200
Jan 16, 20240.52000.52900.48100.50000.5000126,600
Jan 12, 20240.52500.54000.51900.53900.539063,300
Jan 11, 20240.51000.54900.49700.53800.5380133,700
Jan 10, 20240.51700.51900.49300.50300.5030249,200
Jan 09, 20240.56000.57000.50800.51600.5160420,900
Jan 08, 20240.61000.61000.57200.57300.5730264,900
Jan 05, 20240.64000.64000.56100.61000.6100281,700
Jan 04, 20240.61900.66000.61200.65000.6500139,000
Jan 03, 20240.63800.64500.60000.63800.6380271,100
Jan 02, 20240.68300.74300.66000.66100.6610622,600
Dec 29, 20230.61100.66800.56000.66000.6600812,700
Dec 28, 20230.56500.69700.55000.59100.59101,518,700
Dec 27, 20230.52500.59900.51500.59200.59201,735,400
Dec 26, 20230.55000.55000.48300.54900.54902,474,900
Dec 22, 20230.56200.60000.48000.52000.520030,765,600
Dec 21, 20230.42000.44000.40000.43900.4390195,500
Dec 20, 20230.40000.41900.40000.41900.4190107,900
Dec 19, 20230.41000.41900.39000.40800.4080200,800
Dec 18, 20230.38200.42000.38200.41000.4100158,000
Dec 15, 20230.40000.41000.38000.38200.382093,700
Dec 14, 20230.37000.39200.35300.38000.3800161,300
Dec 13, 20230.35100.37700.35100.37500.3750131,400
Dec 12, 20230.39100.43000.35000.35000.3500381,700
Dec 11, 20230.41700.42900.39500.40000.4000134,900
Dec 08, 20230.40000.44900.39000.43000.4300306,800
Dec 07, 20230.39900.42000.39000.41100.4110162,700
Dec 06, 20230.40600.42700.37100.38400.3840268,900
Dec 05, 20230.42800.43900.39100.41800.4180171,000
Dec 04, 20230.43100.43900.41100.43300.4330105,500
Dec 01, 20230.44600.44600.40500.44000.4400202,700
Nov 30, 20230.36000.46000.36000.43000.4300697,700
Nov 29, 20230.35900.37900.34300.36100.3610215,800
Nov 28, 20230.35000.35900.33100.35700.3570338,400
Nov 27, 20230.37600.38500.34200.34400.3440128,500
Nov 24, 20230.34200.37700.34200.36000.360095,000
Nov 22, 20230.38000.38000.33300.35000.3500193,700
Nov 21, 20230.38100.38400.34000.36700.3670230,700
Nov 20, 20230.39000.40000.33800.36500.3650668,600
Nov 17, 20230.39000.40900.38800.40300.4030304,400
Nov 16, 20230.37300.41000.35000.38900.3890779,600
Nov 15, 20230.36000.38000.34900.37200.37201,240,700
Nov 14, 20230.39000.41900.30000.35000.35002,059,300
Nov 13, 20230.49600.50300.41500.43400.43401,305,700
Nov 10, 20230.51900.53400.41200.51900.51902,474,300
Nov 09, 20230.73000.84800.50900.54000.540012,305,400
Nov 08, 20230.48900.74000.44100.68000.680028,637,100
Nov 07, 20230.59600.64900.48800.52000.520081,117,500
Nov 06, 20230.28800.30000.28100.29200.292013,793,500
Nov 03, 20230.27200.31000.27200.29600.2960263,000
Nov 02, 20230.27700.30000.27700.28500.2850153,200
Nov 01, 20230.27400.29700.27200.28900.289097,000
Oct 31, 20230.27500.29900.27200.28000.2800137,600
Oct 30, 20230.29000.29000.27400.28100.2810230,500
Oct 27, 20230.33100.33100.27000.29900.2990179,100
Oct 26, 20230.29000.30400.28000.29300.2930102,500
Oct 25, 20230.29800.31200.28100.30000.300077,300
Oct 24, 20230.31500.31700.29100.30800.3080205,100
Oct 23, 20230.34300.34300.31400.32600.3260125,100
Oct 20, 20230.35500.36000.33400.33600.3360120,600
Oct 19, 20230.34500.35300.30800.35000.3500365,700
Oct 18, 20230.33500.35000.32100.34500.3450355,700
Oct 17, 20230.30200.34500.30200.32300.3230421,700
Oct 16, 20230.32000.32000.29000.30700.3070290,500
Oct 13, 20230.30900.31900.29800.30200.3020107,900
Oct 12, 20230.33000.33000.30000.31800.3180226,000
Oct 11, 20230.31000.34000.31000.31600.3160284,000
Oct 10, 20230.32600.33900.31000.32100.3210148,200
Oct 09, 20230.34300.34300.30300.32200.3220184,300
Oct 06, 20230.35500.37000.28800.36400.3640795,200
Oct 05, 20230.36500.37700.33300.35500.3550839,900
Oct 04, 20230.47000.47000.36000.39800.398010,410,100
Oct 03, 20230.41600.50300.32700.40100.40101,388,200
Oct 02, 20230.45000.45000.41600.43000.430029,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...