Advertisement
U.S. Markets closed

Senti Biosciences, Inc. (SNTI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
2.2800+0.1300 (+6.05%)
At close: 04:00PM EDT
2.2500 -0.03 (-1.32%)
After hours: 05:15PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20242.14002.35702.14002.28002.280012,800
Oct 17, 20242.03002.29002.03002.15002.150043,500
Oct 16, 20242.20002.32402.06002.19002.190012,200
Oct 15, 20242.02002.15002.02002.03502.03504,400
Oct 14, 20242.11002.63002.00002.12002.120071,600
Oct 11, 20242.17002.21002.12502.15002.150020,900
Oct 10, 20242.20002.21002.08002.11002.110016,500
Oct 09, 20242.35002.56002.18002.18002.180070,700
Oct 08, 20242.23002.43002.23002.38002.380015,400
Oct 07, 20242.21002.48002.21002.41502.415025,900
Oct 04, 20242.11002.24002.11002.24002.240013,900
Oct 03, 20242.19002.26002.05002.20002.200011,000
Oct 02, 20242.26002.45902.08402.15002.150023,700
Oct 01, 20242.16002.34002.16002.26002.260025,000
Sep 30, 20242.05002.29002.05002.26002.260040,600
Sep 27, 20242.25002.30002.20602.26002.26008,900
Sep 26, 20242.32002.32002.18102.28002.280051,500
Sep 25, 20242.79102.85002.30002.30002.300049,800
Sep 24, 20243.00003.28002.83502.93002.930039,800
Sep 23, 20243.13003.26303.09003.09003.090011,200
Sep 20, 20243.11003.29003.11003.15003.15007,300
Sep 19, 20243.07003.25003.06103.13303.13306,800
Sep 18, 20243.13003.20003.07003.09003.090010,500
Sep 17, 20242.93503.27002.79003.11003.110023,800
Sep 16, 20243.04003.07702.90502.92002.92007,600
Sep 13, 20243.06003.13002.83003.07003.070011,100
Sep 12, 20243.05003.14002.96703.10003.100011,000
Sep 11, 20242.80503.06002.80503.04003.040012,400
Sep 10, 20242.98202.98202.84002.84002.84001,700
Sep 09, 20242.84003.10002.84002.89002.890024,800
Sep 06, 20242.85002.95002.79002.87002.87009,900
Sep 05, 20242.77002.98402.77002.95002.950018,400
Sep 04, 20242.71002.75002.69102.74002.74009,900
Sep 03, 20242.70002.71002.60002.63002.63004,900
Aug 30, 20242.75002.75002.59502.65002.65007,000
Aug 29, 20242.68002.83002.60002.71002.710011,300
Aug 28, 20242.72002.79002.51902.57502.575011,400
Aug 27, 20242.71002.82002.71002.74002.740011,700
Aug 26, 20242.79002.89002.68002.76002.760027,400
Aug 23, 20242.77002.98002.65002.89002.8900114,000
Aug 22, 20242.56002.79402.56002.68102.681060,300
Aug 21, 20242.07002.60002.02002.60002.600057,100
Aug 20, 20242.22002.33602.06002.09002.090016,200
Aug 19, 20242.28002.30002.10002.11002.110070,300
Aug 16, 20242.25002.39002.25002.31002.310025,000
Aug 15, 20242.19002.38002.19002.29002.290077,400
Aug 14, 20241.99002.19001.99002.17002.170092,200
Aug 13, 20241.73001.97001.72001.97001.970031,200
Aug 12, 20241.69002.04001.69001.78001.780045,900
Aug 09, 20241.78001.81401.65001.74001.740065,900
Aug 08, 20241.60002.20001.58001.83001.8300200,100
Aug 07, 20241.75501.75501.52001.58001.580026,700
Aug 06, 20241.80002.06001.65001.67001.6700122,000
Aug 05, 20241.86001.87301.56001.79001.7900760,300
Aug 02, 20242.19002.24002.05002.06002.060045,900
Aug 01, 20242.40002.40002.16002.16002.160011,900
Jul 31, 20242.31002.41002.20002.31002.310020,900
Jul 30, 20242.35002.40002.32002.34002.340025,800
Jul 29, 20242.18002.48502.15202.39002.390071,600
Jul 26, 20242.25002.36102.18002.25002.250033,300
Jul 25, 20242.27002.36002.27002.32002.320012,600
Jul 24, 20242.36002.36002.24002.27002.270034,400
Jul 23, 20242.41002.45002.35002.35002.350029,400
Jul 22, 20242.35002.45002.35002.41002.410038,100
Jul 19, 20242.51002.59002.37002.44002.440071,300
Jul 18, 20242.73002.93002.41602.55002.550090,300
Jul 17, 20243.01003.03002.81002.84002.840041,990
Jul 16, 20242.88003.11002.81003.10003.100069,200
Jul 15, 20243.10003.20003.10003.15003.150042,770
Jul 12, 20243.25003.25003.08003.20003.200028,930
Jul 11, 20243.13003.20003.00003.13003.130049,900
Jul 10, 20243.01003.18003.00003.10003.100048,680
Jul 09, 20243.20003.26003.10003.20003.200038,680
Jul 08, 20243.20003.37003.00003.27003.2700135,500
Jul 05, 20243.19003.39003.11003.34003.3400121,430
Jul 03, 20243.68003.68003.12003.25003.2500198,770
Jul 02, 20243.80004.06003.37003.90003.9000884,470
Jul 01, 20243.54006.10003.30004.18004.180038,956,350
Jun 28, 20242.95003.08002.62002.76002.760037,040
Jun 27, 20242.95003.40002.51003.19003.1900112,330
Jun 26, 20242.80003.40002.51003.07003.0700201,270
Jun 25, 20243.21003.77002.76002.82002.82003,320,540
Jun 24, 20242.60002.87002.50002.52002.52001,046,000
Jun 21, 20242.32002.64002.32002.61002.610014,880
Jun 20, 20242.54002.73002.32002.45002.45005,040
Jun 18, 20242.36002.58002.23002.47002.470017,790
Jun 17, 20242.40002.50002.30002.37002.37008,550
Jun 14, 20242.77002.77002.42002.46002.46008,100
Jun 13, 20242.70002.73002.61002.63002.63007,580
Jun 12, 20242.85002.85002.61002.70002.700011,480
Jun 11, 20242.61003.32002.61002.89002.890074,810
Jun 10, 20242.73002.73002.49002.60002.600015,900
Jun 07, 20242.90002.90002.63002.81002.81007,920
Jun 06, 20242.96002.98002.80002.90002.90003,110
Jun 05, 20242.84002.99002.84002.99002.99003,130
Jun 04, 20242.84002.99002.69002.88002.880011,110
Jun 03, 20242.92003.08002.11003.00003.000035,070
May 31, 20243.20003.27002.90003.00003.000023,670
May 30, 20243.16003.30003.10003.13003.13004,140
May 29, 20243.30003.40003.17003.29003.29007,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...