Skip to main content

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

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.800 1.848 1.700 1.700 90,178 -0.10(-5.56%)
Jul 30, 2025 1.800 1.860 1.770 1.800 72,264 +0.00(+0.00%)
Jul 29, 2025 1.870 1.900 1.770 1.800 123,631 -0.07(-3.74%)
Jul 28, 2025 1.890 1.910 1.828 1.870 82,485 -0.06(-3.11%)
Jul 25, 2025 2.010 2.010 1.830 1.930 244,717 -0.06(-3.02%)
Jul 24, 2025 2.100 2.100 1.960 1.990 323,713 -0.06(-2.93%)
Jul 23, 2025 1.990 2.120 1.950 2.050 231,769 +0.06(+3.02%)
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%)
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.