Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Sentage Holdings Inc. (SNTG)

1.6488
+0.0388
+(2.41%)
At close: April 21 at 4:00:00 PM EDT
1.5800
-0.07
(-4.17%)
After hours: April 21 at 6:46:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251.63501.66101.60001.64901.64902,600
Apr 17, 20251.62501.68001.61001.66601.66603,400
Apr 16, 20251.72001.72001.62501.62501.62502,100
Apr 15, 20251.69001.72001.65001.65001.65006,300
Apr 14, 20251.60001.70001.60001.69001.69004,600
Apr 11, 20251.55001.63001.55001.63001.63006,000
Apr 10, 20251.62001.62001.55001.55001.55004,700
Apr 9, 20251.49701.69001.49701.64001.640057,000
Apr 8, 20251.56001.59501.42501.45001.450013,600
Apr 7, 20251.60001.65101.54001.54001.540028,800
Apr 4, 20251.70001.70001.57001.60001.600021,800
Apr 3, 20251.77001.80001.71001.71001.710022,300
Apr 2, 20251.83001.85001.79901.80001.800011,900
Apr 1, 20251.81001.83001.81001.83001.83002,800
Mar 31, 20251.79001.81701.79001.80001.8000900
Mar 28, 20251.84001.85001.77001.79001.790018,100
Mar 27, 20251.84001.90901.83001.89701.89709,500
Mar 26, 20251.88001.88001.83001.83001.830012,900
Mar 25, 20251.86301.86701.81001.86701.86704,800
Mar 24, 20251.87001.87001.80001.86701.867011,400
Mar 21, 20251.78001.84001.78001.81001.81004,400
Mar 20, 20251.85001.87001.83901.84001.84002,800
Mar 19, 20251.86201.89001.80001.88001.880013,800
Mar 18, 20251.89001.92001.88001.90001.900014,700
Mar 17, 20251.88701.96001.85001.88001.880053,300
Mar 14, 20251.90001.92901.85001.89701.897015,100
Mar 13, 20251.83001.88001.81001.87001.870010,000
Mar 12, 20251.79001.88001.77001.88001.88003,600
Mar 11, 20251.80001.82301.77001.79001.790027,900
Mar 10, 20251.92001.92001.80001.80001.800015,000
Mar 7, 20251.92001.92001.90301.91001.91001,800
Mar 6, 20251.83001.92001.83001.84001.84005,500
Mar 5, 20251.83001.92901.80301.91701.917015,300
Mar 4, 20251.86001.87001.75201.79301.793014,700
Mar 3, 20251.94001.94001.85001.90001.90008,500
Feb 28, 20251.84501.96001.83001.89801.898044,500
Feb 27, 20251.85001.95901.83001.84001.840037,600
Feb 26, 20251.83501.88001.83501.87001.87005,400
Feb 25, 20251.89001.95001.83301.83301.833031,100
Feb 24, 20251.87001.89601.82501.84301.843030,200
Feb 21, 20251.90001.99001.85001.87001.870039,500
Feb 20, 20251.75501.93601.75501.92001.920032,700
Feb 19, 20251.75101.78001.71001.78001.78009,700
Feb 18, 20251.77001.83401.75301.75301.75308,700
Feb 14, 20251.86001.86001.81001.83001.83005,800
Feb 13, 20251.90101.91001.85001.85501.85506,900
Feb 12, 20251.91001.92601.90001.92001.92005,000
Feb 11, 20251.87001.96001.87001.96001.960011,900
Feb 10, 20251.89001.95001.86001.91701.917017,000
Feb 7, 20251.83001.92001.82401.92001.920017,800
Feb 6, 20251.84501.86501.81001.83001.830020,000
Feb 5, 20251.88001.88001.73001.82001.820034,700
Feb 4, 20251.81001.96001.80001.90001.900046,000
Feb 3, 20251.86001.86001.67001.85001.850097,700
Jan 31, 20251.72102.07001.72101.92001.9200172,600
Jan 30, 20251.79001.84001.65001.74001.7400166,500
Jan 29, 20251.83001.89001.73001.82001.8200259,100
Jan 28, 20252.06503.35001.80001.84001.84007,565,900
Jan 27, 20252.07002.10001.90001.90001.900047,800
Jan 24, 20251.85002.13001.80202.12002.120044,100
Jan 23, 20252.12002.18001.85001.85001.850099,900
Jan 22, 20251.90002.19101.90002.16002.1600155,300
Jan 21, 20251.85001.98001.84001.85601.856032,500
Jan 17, 20251.85201.89001.80001.85001.850011,600
Jan 16, 20251.85001.86001.77001.84001.84009,400
Jan 15, 20251.85001.91001.75201.89001.890054,400
Jan 14, 20251.79001.82001.72001.73001.73007,300
Jan 13, 20251.80001.81001.69001.77501.77505,500
Jan 10, 20251.82001.82501.65001.81001.810040,600
Jan 8, 20251.89601.89901.82001.87001.870025,900
Jan 7, 20251.89601.94001.88201.92001.920015,900
Jan 6, 20251.94302.01001.92701.95001.950016,700
Jan 3, 20251.92001.96001.85001.93001.930010,300
Jan 2, 20251.80001.93001.80001.87001.870034,900
Dec 31, 20241.95501.95501.81001.81001.810072,200
Dec 30, 20241.82001.98301.82001.91201.912058,400
Dec 27, 20242.02002.13001.80001.84001.840095,100
Dec 26, 20242.06002.29002.02002.06002.0600489,400
Dec 24, 20241.90003.51501.65002.00002.00002,350,000
Dec 23, 20241.95001.97801.90001.92001.920010,200
Dec 20, 20241.95001.97301.92501.97301.97308,400
Dec 19, 20241.89001.96001.87001.95001.950011,900
Dec 18, 20241.88501.93601.85001.85001.85006,100
Dec 17, 20241.91001.91001.87101.87101.87102,400
Dec 16, 20241.98001.98001.89001.89101.89102,400
Dec 13, 20241.96001.97001.93001.97001.97004,500
Dec 12, 20241.96001.97001.88001.96001.960012,200
Dec 11, 20241.98501.99001.92001.92001.920016,000
Dec 10, 20242.02002.10001.98001.98001.98008,500
Dec 9, 20242.00002.20001.97002.01602.016053,800
Dec 6, 20241.92002.00001.92001.96001.96004,700
Dec 5, 20241.95202.00501.91001.94201.94209,600
Dec 4, 20242.00002.03801.91001.95601.95606,200
Dec 3, 20241.95002.10201.95002.00002.000010,200
Dec 2, 20241.96602.07501.96002.01002.01008,300
Nov 29, 20241.99502.05001.94102.04402.04402,900
Nov 27, 20241.97801.99001.91001.99001.99007,900
Nov 26, 20241.95001.95001.95001.95001.9500800
Nov 25, 20241.95001.95001.86001.91001.91005,600
Nov 22, 20241.90202.00001.90201.91001.91003,600
Nov 21, 20241.95001.98501.93201.98501.98503,300
Nov 20, 20241.90001.94601.86001.94001.94005,200
Nov 19, 20241.87001.89001.84001.86001.86006,600
Nov 18, 20241.87001.91601.87001.88001.88003,200
Nov 15, 20241.95001.96501.87101.93201.932012,600
Nov 14, 20241.95002.04001.95002.00002.00006,400
Nov 13, 20242.00002.05801.96002.00502.00506,600
Nov 12, 20242.00002.06001.94001.98001.980011,900
Nov 11, 20242.04002.12001.92002.00002.000012,200
Nov 8, 20242.18002.18002.07002.09002.090013,900
Nov 7, 20242.07002.19002.07002.12002.120011,400
Nov 6, 20242.15502.15502.07002.10002.10004,300
Nov 5, 20242.13202.13202.12002.12002.12003,100
Nov 4, 20242.20602.20602.13002.18002.18007,800
Nov 1, 20242.14002.17002.13002.13002.13002,200
Oct 31, 20242.19002.24002.12602.18502.185017,200
Oct 30, 20242.16002.20002.14002.16002.160011,700
Oct 29, 20242.15002.24502.15002.17002.17003,900
Oct 28, 20242.21002.31002.13002.25502.25505,300
Oct 25, 20242.24002.33002.24002.32002.32003,700
Oct 24, 20242.28802.39002.24002.33002.330010,600
Oct 23, 20242.28002.38002.21002.38002.38007,400
Oct 22, 20242.17002.33002.17002.23002.230018,000
Oct 21, 20242.15002.24002.15002.23002.23003,800
Oct 18, 20242.20002.25002.11002.25002.25004,800
Oct 17, 20242.19002.25002.16002.25002.250011,100
Oct 16, 20242.09002.16002.08002.15002.15005,400
Oct 15, 20242.13002.15402.07002.08002.080031,900
Oct 14, 20242.26702.26702.12002.12002.12004,300
Oct 11, 20242.15002.15902.10002.12002.12005,300
Oct 10, 20242.20002.26002.11002.13002.130011,100
Oct 9, 20242.27002.31002.10002.19002.190018,500
Oct 8, 20242.30002.30002.23002.30002.30008,900
Oct 7, 20242.24002.36502.24002.33002.330016,200
Oct 4, 20242.36502.36502.22002.25002.25009,600
Oct 3, 20242.31002.44002.18002.25002.250017,400
Oct 2, 20242.24002.68602.19002.45002.450084,200
Oct 1, 20242.31002.47802.11002.29002.290028,200
Sep 30, 20242.26002.47002.25002.33002.330060,000
Sep 27, 20242.21002.32002.20002.20002.20001,600
Sep 26, 20242.10002.42002.10002.22002.220043,300
Sep 25, 20242.13502.13502.09002.13002.13001,700
Sep 24, 20242.08002.18002.08002.08002.080019,400
Sep 23, 20242.09002.12002.06002.08002.08006,500
Sep 20, 20242.12002.25002.09002.09002.090013,800
Sep 19, 20242.09102.18002.09002.18002.18006,200
Sep 18, 20242.14002.15002.10002.15002.150011,700
Sep 17, 20242.13002.20002.09002.11402.11408,100
Sep 16, 20242.25002.25002.14902.19002.19006,700
Sep 13, 20242.09002.19002.09002.19002.1900900
Sep 12, 20242.20002.29002.09002.09002.09009,200
Sep 11, 20242.28002.33002.10002.20002.200012,500
Sep 10, 20242.08002.45002.08002.32002.320033,800
Sep 9, 20242.05002.10002.05002.05002.05003,300
Sep 6, 20242.08002.11002.04002.04002.04004,100
Sep 5, 20242.10002.11002.06002.07502.07503,500
Sep 4, 20242.04002.10002.04002.07002.07005,600
Sep 3, 20242.04002.10002.04002.09002.090010,700
Aug 30, 20242.06002.15002.04002.07102.07105,200
Aug 29, 20242.14002.14002.04002.07002.070014,100
Aug 28, 20242.04002.17002.00002.10002.10008,200
Aug 27, 20242.03002.13002.00002.05002.05003,900
Aug 26, 20242.10002.21001.92402.04802.048011,300
Aug 23, 20242.07002.18002.05002.07002.070016,800
Aug 22, 20242.19002.19002.06002.06002.06005,500
Aug 21, 20242.10002.12002.05002.10002.10009,900
Aug 20, 20242.12002.13702.06002.07502.07506,400
Aug 19, 20242.03002.06002.03002.04002.04002,600
Aug 16, 20242.01002.15002.01002.08002.08005,200
Aug 15, 20241.97302.10001.97302.03302.03307,400
Aug 14, 20242.08902.16601.90001.97501.975035,500
Aug 13, 20242.29002.34002.12002.19502.1950149,000
Aug 12, 20242.21002.27302.10002.19002.19003,800
Aug 9, 20242.07002.34002.07002.19002.190021,400
Aug 8, 20242.13002.13002.05802.06002.06006,500
Aug 7, 20242.12002.20002.03202.14002.140019,300
Aug 6, 20242.20002.55002.05002.09002.09005,100
Aug 5, 20242.34002.34002.10002.15002.150029,400
Aug 2, 20242.55002.60302.38002.38002.380010,100
Aug 1, 20242.67002.77502.52002.57002.57005,800
Jul 31, 20242.77002.78002.54002.66002.660033,500
Jul 30, 20242.72002.72002.52002.70002.700011,400
Jul 29, 20242.82002.82002.50102.61002.610016,400
Jul 26, 20242.70002.85002.54002.82002.820028,100
Jul 25, 20242.35002.77002.33002.74002.740072,400
Jul 24, 20242.46002.53002.30002.38002.380026,700
Jul 23, 20242.43002.55002.35002.55002.550014,100
Jul 22, 20242.03002.56002.03002.46502.465071,700
Jul 19, 20242.59002.62002.35002.48002.480037,700
Jul 18, 20242.72002.85002.59002.62002.620029,400
Jul 17, 20242.66003.08002.66002.76002.760086,400
Jul 16, 20242.34003.10002.34003.02003.0200253,700
Jul 15, 20242.59002.89002.25002.51002.5100607,200
Jul 12, 20242.84003.97002.55002.57002.570018,384,900
Jul 11, 20242.20002.43002.10002.30002.30002,774,900
Jul 10, 20241.93802.26001.93802.20002.200036,100
Jul 9, 20241.93402.04001.90001.96001.960010,600
Jul 8, 20241.96001.96801.93001.94001.94007,600
Jul 5, 20241.95001.99001.92901.96001.960010,500
Jul 3, 20241.96001.96001.96001.96001.9600600
Jul 2, 20241.95001.97001.95001.95001.95006,600
Jul 1, 20242.00002.04001.94001.99001.99005,400
Jun 28, 20242.06202.14001.94001.94001.94008,500
Jun 27, 20242.20002.20002.09702.15002.15002,300
Jun 26, 20242.10002.13002.07002.07002.070016,500
Jun 25, 20242.03302.08502.03102.07002.07006,800
Jun 24, 20242.02002.08002.02002.08002.08004,000
Jun 21, 20242.09002.09002.02702.04002.04006,100
Jun 20, 20242.20002.20002.06002.09002.09005,900
Jun 18, 20242.18002.24502.09002.13302.133024,700
Jun 17, 20242.14002.21502.11002.14002.140016,100
Jun 14, 20242.34002.34002.15002.17002.170014,900
Jun 13, 20242.15002.41002.13002.16002.16008,700
Jun 12, 20242.21002.22002.15002.15002.150012,100
Jun 11, 20242.24002.32002.18002.20002.20003,700
Jun 10, 20242.21002.30402.21002.24002.240010,400
Jun 7, 20242.45002.45002.20002.26002.260018,400
Jun 6, 20242.26002.45002.24002.24802.248014,900
Jun 5, 20242.18002.40002.13202.31002.310041,400
Jun 4, 20242.09002.25702.08002.17902.17906,000
Jun 3, 20242.17002.29002.06002.18002.180019,000
May 31, 20242.46002.55002.13002.21002.2100131,600
May 30, 20242.30002.69002.22002.47002.4700239,300
May 29, 20242.11702.30002.11702.22002.220017,500
May 28, 20242.05002.20602.04002.19002.19005,800
May 24, 20242.22002.22002.00002.20002.200029,200
May 23, 20241.89502.37001.86002.29002.290066,300
May 22, 20241.90001.92001.86001.92001.920011,600
May 21, 20241.90101.94001.83001.91001.910013,100
May 20, 20242.03102.10001.89001.95001.950051,600
May 17, 20242.21002.21002.04002.04002.040045,500
May 16, 20242.12002.38902.06902.11002.110040,300
May 15, 20241.92002.45001.89002.07702.0770138,000
May 14, 20241.84001.92301.84001.87001.87009,900
May 13, 20241.85201.93201.85001.89001.89002,100
May 10, 20241.91001.92001.90001.90001.9000800
May 9, 20242.03902.03901.85001.91001.910010,700
May 8, 20241.99502.07001.87001.88001.88009,900
May 7, 20241.85102.09001.85102.01002.010043,400
May 6, 20241.87001.90001.81001.82001.82004,800
May 3, 20241.86001.94001.85001.86001.86006,800
May 2, 20241.80001.84001.78001.84001.84009,700
May 1, 20241.83401.83401.80001.82001.82005,400
Apr 30, 20241.82001.84001.80001.82501.82502,300
Apr 29, 20241.89001.91501.79001.82001.820010,600
Apr 26, 20241.81001.96601.81001.96001.960012,000
Apr 25, 20241.82001.90001.81001.88201.88205,700
Apr 24, 20241.97001.99001.85001.89001.89009,500
Apr 23, 20241.92001.99501.89001.91001.910016,500
Apr 22, 20241.92002.00001.87001.99001.99008,300

Related Tickers

AIHS Senmiao Technology Limited
0.8300
-7.83%
 
WRLD World Acceptance Corporation
123.40
-1.17%
 
LMFA LM Funding America, Inc.
1.1907
+0.91%
 
QD Qudian Inc.
2.4700
-1.98%
 
DXF Eason Technology Limited
7.05
-18.97%
 
QFIN Qifu Technology, Inc.
35.49
+0.45%
 
BAJFINANCE.NS Bajaj Finance Limited
9,313.50
+0.43%
 
FITY Fifty 1 Labs, Inc.
0.0105
-4.55%
 
SEZL Sezzle Inc.
38.59
-13.86%
 
UPST Upstart Holdings, Inc.
39.75
-2.86%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.