NasdaqCM - Nasdaq Real Time Price USD

Senti Biosciences, Inc. (SNTI)

Compare
3.9300
+0.0300
+(0.77%)
At close: January 10 at 4:00:01 PM EST
3.9600
+0.03
+(0.76%)
After hours: January 10 at 5:36:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.9500 4.0200 3.6800 3.9300 3.9300 57,700
Jan 8, 2025 4.3000 4.3000 3.7750 3.9000 3.9000 64,500
Jan 7, 2025 4.5600 4.7170 4.3500 4.4300 4.4300 48,100
Jan 6, 2025 4.3900 4.7700 4.1600 4.5300 4.5300 107,000
Jan 3, 2025 3.9200 4.5420 3.8400 4.3000 4.3000 140,600
Jan 2, 2025 3.6000 3.8890 3.5400 3.8100 3.8100 80,300
Dec 31, 2024 3.6900 3.7950 3.5000 3.5100 3.5100 69,900
Dec 30, 2024 3.8000 3.8400 3.5100 3.5600 3.5600 109,100
Dec 27, 2024 4.1900 4.1900 3.8020 3.9200 3.9200 74,000
Dec 26, 2024 4.1500 4.1600 4.0000 4.1400 4.1400 61,800
Dec 24, 2024 4.1300 4.2600 4.0000 4.1700 4.1700 59,100
Dec 23, 2024 3.9200 4.1760 3.7800 4.0000 4.0000 120,100
Dec 20, 2024 4.0800 4.2900 3.8200 3.9700 3.9700 190,900
Dec 19, 2024 4.0600 4.1500 3.6030 3.9800 3.9800 149,500
Dec 18, 2024 5.0300 5.1000 3.8200 4.0100 4.0100 275,300
Dec 17, 2024 5.4100 5.4320 5.0220 5.1500 5.1500 190,600
Dec 16, 2024 5.1100 5.4400 4.6200 5.1100 5.1100 249,500
Dec 13, 2024 5.6100 5.8800 5.3240 5.5700 5.5700 199,800
Dec 12, 2024 5.6300 5.9600 5.3300 5.5900 5.5900 147,300
Dec 11, 2024 5.6700 5.6700 5.3000 5.4800 5.4800 174,300
Dec 10, 2024 6.3900 6.4810 5.5210 5.6200 5.6200 277,000
Dec 9, 2024 5.6400 7.1000 5.5000 6.5200 6.5200 790,900
Dec 6, 2024 6.0000 6.3790 5.5000 5.5000 5.5000 416,800
Dec 5, 2024 6.2100 7.0700 6.2000 6.2000 6.2000 645,000
Dec 4, 2024 7.0700 7.2500 5.6600 6.6100 6.6100 1,787,900
Dec 3, 2024 9.9800 10.0000 6.6500 7.1400 7.1400 6,960,600
Dec 2, 2024 7.0900 16.9400 6.5500 10.0000 10.0000 130,654,300
Nov 29, 2024 2.1550 2.1900 2.1100 2.1600 2.1600 1,900
Nov 27, 2024 2.1270 2.2000 2.1100 2.1400 2.1400 7,400
Nov 26, 2024 2.0910 2.1860 2.0910 2.1100 2.1100 12,200
Nov 25, 2024 2.0800 2.2200 2.0800 2.1800 2.1800 4,100
Nov 22, 2024 2.1100 2.2200 2.1100 2.1710 2.1710 7,100
Nov 21, 2024 2.1400 2.2350 2.1000 2.1200 2.1200 7,300
Nov 20, 2024 2.1500 2.2600 2.1200 2.1200 2.1200 6,700
Nov 19, 2024 2.0900 2.3000 2.0800 2.1800 2.1800 25,000
Nov 18, 2024 2.1300 2.2680 2.0890 2.0900 2.0900 18,700
Nov 15, 2024 2.4700 2.4700 2.1500 2.1500 2.1500 10,100
Nov 14, 2024 2.2000 2.3300 2.2000 2.3300 2.3300 3,000
Nov 13, 2024 2.2800 2.4030 2.2500 2.2500 2.2500 5,300
Nov 12, 2024 2.2400 2.3000 2.1620 2.2700 2.2700 7,800
Nov 11, 2024 2.1300 2.3230 2.1300 2.2400 2.2400 7,400
Nov 8, 2024 2.2020 2.2020 2.1200 2.1200 2.1200 18,400
Nov 7, 2024 2.3000 2.3000 2.2000 2.2000 2.2000 3,600
Nov 6, 2024 2.2400 2.3300 2.1100 2.1700 2.1700 80,500
Nov 5, 2024 2.3000 2.4350 2.2200 2.3000 2.3000 11,400
Nov 4, 2024 2.2300 2.4500 2.1550 2.2400 2.2400 95,000
Nov 1, 2024 2.1140 2.2230 2.0980 2.1800 2.1800 6,600
Oct 31, 2024 2.1860 2.1860 2.1660 2.1700 2.1700 1,800
Oct 30, 2024 2.2200 2.2300 2.1600 2.1600 2.1600 3,700
Oct 29, 2024 2.1500 2.3500 2.1120 2.2200 2.2200 2,700
Oct 28, 2024 2.1200 2.3600 2.1200 2.2400 2.2400 6,300
Oct 25, 2024 2.1800 2.2150 2.1500 2.1500 2.1500 21,600
Oct 24, 2024 2.2270 2.2400 2.1200 2.1400 2.1400 17,400
Oct 23, 2024 2.2300 2.3200 2.1600 2.3100 2.3100 7,400
Oct 22, 2024 2.2800 2.3700 2.2800 2.2800 2.2800 4,100
Oct 21, 2024 2.2800 2.3760 2.2000 2.2600 2.2600 5,000
Oct 18, 2024 2.1400 2.3570 2.1400 2.2800 2.2800 12,800
Oct 17, 2024 2.0300 2.2900 2.0300 2.1500 2.1500 43,500
Oct 16, 2024 2.2000 2.3240 2.0600 2.1900 2.1900 12,200
Oct 15, 2024 2.0200 2.1500 2.0200 2.0350 2.0350 4,400
Oct 14, 2024 2.1100 2.6300 2.0000 2.1200 2.1200 71,600
Oct 11, 2024 2.1700 2.2100 2.1250 2.1500 2.1500 20,900
Oct 10, 2024 2.2000 2.2100 2.0800 2.1100 2.1100 16,500
Oct 9, 2024 2.3500 2.5600 2.1800 2.1800 2.1800 70,700
Oct 8, 2024 2.2300 2.4300 2.2300 2.3800 2.3800 15,400
Oct 7, 2024 2.2100 2.4800 2.2100 2.4150 2.4150 25,900
Oct 4, 2024 2.1100 2.2400 2.1100 2.2400 2.2400 13,900
Oct 3, 2024 2.1900 2.2600 2.0500 2.2000 2.2000 11,000
Oct 2, 2024 2.2600 2.4590 2.0840 2.1500 2.1500 23,700
Oct 1, 2024 2.1600 2.3400 2.1600 2.2600 2.2600 25,000
Sep 30, 2024 2.0500 2.2900 2.0500 2.2600 2.2600 40,600
Sep 27, 2024 2.2500 2.3000 2.2060 2.2600 2.2600 8,900
Sep 26, 2024 2.3200 2.3200 2.1810 2.2800 2.2800 51,500
Sep 25, 2024 2.7910 2.8500 2.3000 2.3000 2.3000 49,800
Sep 24, 2024 3.0000 3.2800 2.8350 2.9300 2.9300 39,800
Sep 23, 2024 3.1300 3.2630 3.0900 3.0900 3.0900 11,200
Sep 20, 2024 3.1100 3.2900 3.1100 3.1500 3.1500 7,300
Sep 19, 2024 3.0700 3.2500 3.0610 3.1330 3.1330 6,800
Sep 18, 2024 3.1300 3.2000 3.0700 3.0900 3.0900 10,500
Sep 17, 2024 2.9350 3.2700 2.7900 3.1100 3.1100 23,800
Sep 16, 2024 3.0400 3.0770 2.9050 2.9200 2.9200 7,600
Sep 13, 2024 3.0600 3.1300 2.8300 3.0700 3.0700 11,100
Sep 12, 2024 3.0500 3.1400 2.9670 3.1000 3.1000 11,000
Sep 11, 2024 2.8050 3.0600 2.8050 3.0400 3.0400 12,400
Sep 10, 2024 2.9820 2.9820 2.8400 2.8400 2.8400 1,700
Sep 9, 2024 2.8400 3.1000 2.8400 2.8900 2.8900 24,800
Sep 6, 2024 2.8500 2.9500 2.7900 2.8700 2.8700 9,900
Sep 5, 2024 2.7700 2.9840 2.7700 2.9500 2.9500 18,400
Sep 4, 2024 2.7100 2.7500 2.6910 2.7400 2.7400 9,900
Sep 3, 2024 2.7000 2.7100 2.6000 2.6300 2.6300 4,900
Aug 30, 2024 2.7500 2.7500 2.5950 2.6500 2.6500 7,000
Aug 29, 2024 2.6800 2.8300 2.6000 2.7100 2.7100 11,300
Aug 28, 2024 2.7200 2.7900 2.5190 2.5750 2.5750 11,400
Aug 27, 2024 2.7100 2.8200 2.7100 2.7400 2.7400 11,700
Aug 26, 2024 2.7900 2.8900 2.6800 2.7600 2.7600 27,400
Aug 23, 2024 2.7700 2.9800 2.6500 2.8900 2.8900 114,000
Aug 22, 2024 2.5600 2.7940 2.5600 2.6810 2.6810 60,300
Aug 21, 2024 2.0700 2.6000 2.0200 2.6000 2.6000 57,100
Aug 20, 2024 2.2200 2.3360 2.0600 2.0900 2.0900 16,200
Aug 19, 2024 2.2800 2.3000 2.1000 2.1100 2.1100 70,300
Aug 16, 2024 2.2500 2.3900 2.2500 2.3100 2.3100 25,000
Aug 15, 2024 2.1900 2.3800 2.1900 2.2900 2.2900 77,400
Aug 14, 2024 1.9900 2.1900 1.9900 2.1700 2.1700 92,200
Aug 13, 2024 1.7300 1.9700 1.7200 1.9700 1.9700 31,200
Aug 12, 2024 1.6900 2.0400 1.6900 1.7800 1.7800 45,900
Aug 9, 2024 1.7800 1.8140 1.6500 1.7400 1.7400 65,900
Aug 8, 2024 1.6000 2.2000 1.5800 1.8300 1.8300 200,100
Aug 7, 2024 1.7550 1.7550 1.5200 1.5800 1.5800 26,700
Aug 6, 2024 1.8000 2.0600 1.6500 1.6700 1.6700 122,000
Aug 5, 2024 1.8600 1.8730 1.5600 1.7900 1.7900 760,300
Aug 2, 2024 2.1900 2.2400 2.0500 2.0600 2.0600 45,900
Aug 1, 2024 2.4000 2.4000 2.1600 2.1600 2.1600 11,900
Jul 31, 2024 2.3100 2.4100 2.2000 2.3100 2.3100 20,900
Jul 30, 2024 2.3500 2.4000 2.3200 2.3400 2.3400 25,800
Jul 29, 2024 2.1800 2.4850 2.1520 2.3900 2.3900 71,600
Jul 26, 2024 2.2500 2.3610 2.1800 2.2500 2.2500 33,300
Jul 25, 2024 2.2700 2.3600 2.2700 2.3200 2.3200 12,600
Jul 24, 2024 2.3600 2.3600 2.2400 2.2700 2.2700 34,400
Jul 23, 2024 2.4100 2.4500 2.3500 2.3500 2.3500 29,400
Jul 22, 2024 2.3500 2.4500 2.3500 2.4100 2.4100 38,100
Jul 19, 2024 2.5100 2.5900 2.3700 2.4400 2.4400 71,300
Jul 18, 2024 1:10 Stock Splits
Jul 18, 2024 2.7300 2.9300 2.4160 2.5500 2.5500 90,300
Jul 17, 2024 3.0100 3.0300 2.8100 2.8400 2.8400 41,990
Jul 16, 2024 2.8800 3.1100 2.8100 3.1000 3.1000 69,200
Jul 15, 2024 3.1000 3.2000 3.1000 3.1500 3.1500 42,770
Jul 12, 2024 3.2500 3.2500 3.0800 3.2000 3.2000 28,930
Jul 11, 2024 3.1300 3.2000 3.0000 3.1300 3.1300 49,900
Jul 10, 2024 3.0100 3.1800 3.0000 3.1000 3.1000 48,680
Jul 9, 2024 3.2000 3.2600 3.1000 3.2000 3.2000 38,680
Jul 8, 2024 3.2000 3.3700 3.0000 3.2700 3.2700 135,500
Jul 5, 2024 3.1900 3.3900 3.1100 3.3400 3.3400 121,430
Jul 3, 2024 3.6800 3.6800 3.1200 3.2500 3.2500 198,770
Jul 2, 2024 3.8000 4.0600 3.3700 3.9000 3.9000 884,470
Jul 1, 2024 3.5400 6.1000 3.3000 4.1800 4.1800 38,956,350
Jun 28, 2024 2.9500 3.0800 2.6200 2.7600 2.7600 37,040
Jun 27, 2024 2.9500 3.4000 2.5100 3.1900 3.1900 112,330
Jun 26, 2024 2.8000 3.4000 2.5100 3.0700 3.0700 201,270
Jun 25, 2024 3.2100 3.7700 2.7600 2.8200 2.8200 3,320,540
Jun 24, 2024 2.6000 2.8700 2.5000 2.5200 2.5200 1,046,000
Jun 21, 2024 2.3200 2.6400 2.3200 2.6100 2.6100 14,880
Jun 20, 2024 2.5400 2.7300 2.3200 2.4500 2.4500 5,040
Jun 18, 2024 2.3600 2.5800 2.2300 2.4700 2.4700 17,790
Jun 17, 2024 2.4000 2.5000 2.3000 2.3700 2.3700 8,550
Jun 14, 2024 2.7700 2.7700 2.4200 2.4600 2.4600 8,100
Jun 13, 2024 2.7000 2.7300 2.6100 2.6300 2.6300 7,580
Jun 12, 2024 2.8500 2.8500 2.6100 2.7000 2.7000 11,480
Jun 11, 2024 2.6100 3.3200 2.6100 2.8900 2.8900 74,810
Jun 10, 2024 2.7300 2.7300 2.4900 2.6000 2.6000 15,900
Jun 7, 2024 2.9000 2.9000 2.6300 2.8100 2.8100 7,920
Jun 6, 2024 2.9600 2.9800 2.8000 2.9000 2.9000 3,110
Jun 5, 2024 2.8400 2.9900 2.8400 2.9900 2.9900 3,130
Jun 4, 2024 2.8400 2.9900 2.6900 2.8800 2.8800 11,110
Jun 3, 2024 2.9200 3.0800 2.1100 3.0000 3.0000 35,070
May 31, 2024 3.2000 3.2700 2.9000 3.0000 3.0000 23,670
May 30, 2024 3.1600 3.3000 3.1000 3.1300 3.1300 4,140
May 29, 2024 3.3000 3.4000 3.1700 3.2900 3.2900 7,870
May 28, 2024 3.3600 3.5200 3.1200 3.2300 3.2300 9,070
May 24, 2024 3.5300 3.6400 3.1200 3.4000 3.4000 8,240
May 23, 2024 3.6000 3.6900 3.3100 3.5100 3.5100 15,630
May 22, 2024 3.9000 3.9000 3.5800 3.6400 3.6400 4,360
May 21, 2024 3.7500 3.8900 3.7000 3.7800 3.7800 160
May 20, 2024 3.9000 3.9000 3.7000 3.7500 3.7500 2,430
May 17, 2024 3.9000 4.1000 3.7600 3.8200 3.8200 6,470
May 16, 2024 3.8000 3.8000 3.6200 3.8000 3.8000 2,190
May 15, 2024 3.8000 3.8000 3.5000 3.7800 3.7800 5,900
May 14, 2024 3.5000 3.8000 3.5000 3.7600 3.7600 2,070
May 13, 2024 3.6500 3.8000 3.5500 3.6200 3.6200 5,540
May 10, 2024 3.7300 3.7300 3.4100 3.6900 3.6900 6,330
May 9, 2024 3.8200 4.0000 3.7000 3.7000 3.7000 4,000
May 8, 2024 4.0600 4.0600 3.7000 4.0000 4.0000 5,690
May 7, 2024 3.8800 4.1500 3.7700 4.0200 4.0200 3,930
May 6, 2024 3.8000 4.2900 3.7000 3.9000 3.9000 14,040
May 3, 2024 3.8000 3.8900 3.6000 3.7000 3.7000 5,730
May 2, 2024 3.7400 3.8000 3.4000 3.6900 3.6900 9,950
May 1, 2024 3.6700 3.8000 3.1800 3.8000 3.8000 17,590
Apr 30, 2024 3.2800 4.3800 3.2400 3.6000 3.6000 239,820
Apr 29, 2024 3.0200 3.2000 2.9100 3.1000 3.1000 4,380
Apr 26, 2024 2.9300 3.0700 2.9000 2.9000 2.9000 4,450
Apr 25, 2024 2.7600 2.9300 2.7500 2.7900 2.7900 3,160
Apr 24, 2024 2.9900 3.0600 2.8000 2.8100 2.8100 5,160
Apr 23, 2024 2.9400 3.2000 2.8900 3.0000 3.0000 1,980
Apr 22, 2024 3.0800 3.0800 2.7100 2.8100 2.8100 9,280
Apr 19, 2024 2.9000 3.2700 2.9000 3.0800 3.0800 5,310
Apr 18, 2024 3.1800 3.1800 2.9000 2.9000 2.9000 4,920
Apr 17, 2024 3.1000 3.2700 2.9000 3.1000 3.1000 3,150
Apr 16, 2024 2.9800 3.0300 2.9100 3.0000 3.0000 10,530
Apr 15, 2024 3.4000 3.5900 3.0000 3.0100 3.0100 21,970
Apr 12, 2024 3.5700 3.5800 3.2100 3.3900 3.3900 6,340
Apr 11, 2024 3.4200 3.7000 3.4100 3.7000 3.7000 5,580
Apr 10, 2024 3.4100 3.6000 3.4100 3.5200 3.5200 2,390
Apr 9, 2024 3.6000 3.6000 3.4100 3.5100 3.5100 5,330
Apr 8, 2024 3.6400 3.7700 3.4100 3.6700 3.6700 6,370
Apr 5, 2024 3.8000 3.8100 3.6000 3.6300 3.6300 2,580
Apr 4, 2024 3.5500 3.9000 3.4400 3.8800 3.8800 3,450
Apr 3, 2024 3.3900 3.7300 3.3400 3.4100 3.4100 9,200
Apr 2, 2024 3.7100 4.0000 3.3100 3.4900 3.4900 21,190
Apr 1, 2024 3.8000 4.0500 3.7300 3.7300 3.7300 1,930
Mar 28, 2024 3.9500 3.9500 3.6000 3.7700 3.7700 10,400
Mar 27, 2024 3.9200 4.2100 3.6100 3.9000 3.9000 12,030
Mar 26, 2024 4.0000 4.5000 3.9100 4.1200 4.1200 7,030
Mar 25, 2024 4.2400 4.6200 3.8100 4.0800 4.0800 6,830
Mar 22, 2024 4.4900 4.8000 4.0100 4.3900 4.3900 5,810
Mar 21, 2024 4.7900 5.0000 4.6200 4.7000 4.7000 12,280
Mar 20, 2024 4.2800 5.1000 4.0000 4.4000 4.4000 14,750
Mar 19, 2024 4.0400 4.4000 4.0000 4.2100 4.2100 13,830
Mar 18, 2024 3.8000 4.7000 3.6400 4.0100 4.0100 9,500
Mar 15, 2024 3.8800 3.8800 3.6400 3.7300 3.7300 3,680
Mar 14, 2024 3.8400 4.0000 3.6400 3.6400 3.6400 6,060
Mar 13, 2024 3.9000 4.0000 3.8100 3.8100 3.8100 5,250
Mar 12, 2024 4.0200 4.0200 3.8000 3.8100 3.8100 6,060
Mar 11, 2024 4.2100 4.3000 3.8100 3.9000 3.9000 20,360
Mar 8, 2024 4.1000 4.3500 4.0000 4.2800 4.2800 6,200
Mar 7, 2024 4.0000 4.2000 3.9200 4.0300 4.0300 5,010
Mar 6, 2024 4.0000 4.0000 3.7000 3.9500 3.9500 4,920
Mar 5, 2024 4.0200 4.3800 3.5500 3.9100 3.9100 6,210
Mar 4, 2024 4.3000 4.3000 3.9900 4.0200 4.0200 10,100
Mar 1, 2024 4.3000 4.4000 4.1900 4.3100 4.3100 5,070
Feb 29, 2024 4.3000 4.5200 4.3000 4.3000 4.3000 2,150
Feb 28, 2024 4.3600 4.6000 4.3000 4.3200 4.3200 10,030
Feb 27, 2024 4.3000 4.6900 4.2500 4.5100 4.5100 5,830
Feb 26, 2024 4.0000 4.3200 4.0000 4.2900 4.2900 2,160
Feb 23, 2024 4.1000 4.1800 4.0500 4.1000 4.1000 4,180
Feb 22, 2024 4.1000 4.4200 4.0100 4.1900 4.1900 2,950
Feb 21, 2024 4.0000 4.3800 3.7000 4.1800 4.1800 15,500
Feb 20, 2024 3.9900 4.1000 3.9700 4.0000 4.0000 15,360
Feb 16, 2024 4.1200 4.2500 4.0500 4.1100 4.1100 18,730
Feb 15, 2024 4.2000 4.4900 4.0100 4.2500 4.2500 15,180
Feb 14, 2024 4.2000 4.4500 4.0300 4.1800 4.1800 15,440
Feb 13, 2024 4.2000 4.3600 4.2000 4.2900 4.2900 3,140
Feb 12, 2024 4.3200 4.5800 4.3000 4.3500 4.3500 6,880
Feb 9, 2024 4.2500 4.5300 4.2000 4.3400 4.3400 8,030
Feb 8, 2024 4.2000 4.4800 4.2000 4.3100 4.3100 6,490
Feb 7, 2024 4.2500 4.4800 4.2500 4.4700 4.4700 5,110
Feb 6, 2024 4.2500 4.6300 4.1000 4.5900 4.5900 9,030
Feb 5, 2024 4.6000 4.9300 4.1500 4.1800 4.1800 9,130
Feb 2, 2024 4.7000 4.9000 4.5000 4.6000 4.6000 3,890
Feb 1, 2024 4.5000 4.8600 4.4100 4.5800 4.5800 14,850
Jan 31, 2024 4.8600 5.0000 4.5000 4.5000 4.5000 5,250
Jan 30, 2024 4.4100 5.0000 4.4100 4.7900 4.7900 10,390
Jan 29, 2024 4.4000 4.8000 4.1900 4.7200 4.7200 6,690
Jan 26, 2024 4.1300 4.4000 4.1100 4.3900 4.3900 5,520
Jan 25, 2024 4.4300 4.4300 4.0100 4.1100 4.1100 14,000
Jan 24, 2024 4.7000 4.7000 4.2100 4.4100 4.4100 5,650
Jan 23, 2024 4.2500 4.8000 4.2000 4.4100 4.4100 9,160
Jan 22, 2024 4.0000 4.4300 3.9400 4.2200 4.2200 7,600
Jan 19, 2024 4.2000 4.3100 4.0000 4.1700 4.1700 7,330
Jan 18, 2024 4.7200 4.7200 4.1000 4.1700 4.1700 13,500
Jan 17, 2024 4.9000 4.9000 4.0200 4.3800 4.3800 31,920
Jan 16, 2024 5.2000 5.2900 4.8100 5.0000 5.0000 12,660
Jan 12, 2024 5.2500 5.4000 5.1900 5.3900 5.3900 6,330
Jan 11, 2024 5.1000 5.4900 4.9700 5.3800 5.3800 13,370

Related Tickers

PPBT Purple Biotech Ltd
3.8900
+2.91%
 
CADL Candel Therapeutics, Inc.
8.18
-6.30%
 
TRAW Traws Pharma, Inc.
8.06
-0.12%
 
ONCO Onconetix, Inc.
0.5100
-6.68%
 
HCWB HCW Biologics Inc.
0.3710
-7.25%
 
PLRZ Polyrizon Ltd.
1.4700
-4.55%
 
DRUG Bright Minds Biosciences Inc.
38.89
-5.24%
 
NLSP NLS Pharmaceutics AG
2.3200
-3.73%
 
CMRX Chimerix, Inc.
3.2500
-6.88%
 
CYCN Cyclerion Therapeutics, Inc.
3.2900
+1.54%