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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.4568	0.4706	0.4120	0.4130	23,031	-0.04(-8.22%)
Sep 28, 2023	0.5000	0.5054	0.4500	0.4500	80,536	-0.03(-6.25%)
Sep 27, 2023	0.5000	0.5200	0.4800	0.4800	33,265	+0.00(+0.00%)
Sep 26, 2023	0.4854	0.5200	0.4712	0.4800	21,395	+0.01(+1.91%)
Sep 25, 2023	0.4890	0.4801	0.4700	0.4710	28,898	+0.02(+4.62%)
Sep 22, 2023	0.5200	0.5265	0.4500	0.4502	66,366	-0.07(-13.59%)
Sep 21, 2023	0.4900	0.5489	0.4730	0.5210	55,268	+0.05(+10.15%)
Sep 20, 2023	0.5117	0.5117	0.4500	0.4730	46,690	-0.05(-10.33%)
Sep 19, 2023	0.5390	0.5490	0.4751	0.5275	94,861	+0.04(+8.76%)
Sep 18, 2023	0.5646	0.6146	0.4487	0.4850	209,507	-0.10(-16.68%)
Sep 15, 2023	0.5500	0.5821	0.4846	0.5821	263,093	+0.13(+28.78%)
Sep 14, 2023	0.5753	0.5841	0.3827	0.4520	164,520	-0.12(-20.70%)
Sep 13, 2023	0.6410	0.6500	0.5644	0.5700	72,845	-0.07(-10.59%)
Sep 12, 2023	0.6200	0.6700	0.6200	0.6375	15,360	+0.00(+0.00%)
Sep 11, 2023	0.6376	0.6700	0.6375	0.6375	26,788	+0.00(+0.00%)
Sep 08, 2023	0.6652	0.7390	0.6131	0.6375	27,882	-0.01(-1.01%)
Sep 07, 2023	0.6452	0.7160	0.6400	0.6440	23,139	-0.04(-6.16%)
Sep 06, 2023	0.6947	0.7100	0.6800	0.6863	16,341	+0.01(+0.93%)
Sep 05, 2023	0.6600	0.7100	0.6600	0.6800	31,538	+0.01(+0.94%)
Sep 01, 2023	0.6500	0.7185	0.6500	0.6737	25,721	+0.02(+3.65%)
Aug 31, 2023	0.6700	0.6728	0.6410	0.6500	65,158	+0.00(+0.00%)
Aug 30, 2023	0.6620	0.6664	0.6500	0.6500	20,836	+0.03(+4.79%)
Aug 29, 2023	0.6200	0.6571	0.6130	0.6203	81,599	-0.00(-0.43%)
Aug 28, 2023	0.6681	0.6681	0.6069	0.6230	19,300	-0.02(-2.91%)
Aug 25, 2023	0.6600	0.6800	0.6318	0.6417	6,656	+0.00(+0.27%)
Aug 24, 2023	0.6231	0.6846	0.6231	0.6400	16,582	+0.00(+0.00%)
Aug 23, 2023	0.6620	0.6811	0.6084	0.6400	29,569	+0.01(+2.27%)
Aug 22, 2023	0.6455	0.6971	0.6200	0.6258	42,008	-0.02(-2.52%)
Aug 21, 2023	0.6217	0.6673	0.6209	0.6420	13,283	+0.02(+3.38%)
Aug 18, 2023	0.6350	0.6673	0.6000	0.6210	68,835	-0.03(-5.09%)
Aug 17, 2023	0.6900	0.6960	0.6512	0.6543	51,362	-0.04(-5.86%)
Aug 16, 2023	0.7209	0.7300	0.6900	0.6950	62,710	-0.03(-3.61%)
Aug 15, 2023	0.7660	0.7860	0.7000	0.7210	76,934	-0.07(-8.27%)
Aug 14, 2023	0.7570	0.8090	0.7570	0.7860	14,058	-0.01(-1.75%)
Aug 11, 2023	0.7750	0.8136	0.6958	0.8000	26,354	+0.00(+0.13%)
Aug 10, 2023	0.8200	0.9000	0.6958	0.7990	200,960	-0.01(-1.72%)
Aug 09, 2023	0.9026	0.9413	0.7900	0.8130	55,729	-0.06(-6.55%)
Aug 08, 2023	0.9005	0.9477	0.8700	0.8700	53,256	-0.03(-3.38%)
Aug 07, 2023	1.000	1.000	0.9000	0.9004	46,161	-0.07(-6.98%)
Aug 04, 2023	1.000	1.020	0.9155	0.9680	30,380	+0.01(+0.57%)
Aug 03, 2023	1.090	1.090	0.9600	0.9625	60,733	-0.03(-2.68%)
Aug 02, 2023	0.9400	0.9900	0.9400	0.9890	35,764	+0.05(+5.81%)
Aug 01, 2023	0.8740	0.9737	0.8700	0.9347	95,169	+0.07(+8.43%)
Jul 31, 2023	0.8960	0.9200	0.8602	0.8620	45,631	-0.03(-3.41%)
Jul 28, 2023	0.8200	0.9200	0.8200	0.8924	19,624	+0.06(+7.52%)
Jul 27, 2023	0.8600	0.9100	0.8300	0.8300	28,820	-0.03(-3.60%)
Jul 26, 2023	0.8110	0.8666	0.8100	0.8610	35,100	+0.02(+2.50%)
Jul 25, 2023	0.8260	0.8700	0.8010	0.8400	23,554	-0.03(-3.45%)
Jul 24, 2023	0.8910	0.9196	0.8638	0.8700	37,613	-0.02(-2.36%)
Jul 21, 2023	0.8315	0.9122	0.8030	0.8910	107,304	+0.05(+6.07%)
Jul 20, 2023	0.7473	0.8442	0.7386	0.8400	89,466	+0.11(+14.69%)
Jul 19, 2023	0.7100	0.7352	0.6941	0.7324	51,614	+0.02(+3.01%)
Jul 18, 2023	0.7100	0.7500	0.6350	0.7110	211,971	+0.01(+1.82%)
Jul 17, 2023	0.6900	0.7092	0.6727	0.6983	33,142	-0.00(-0.24%)
Jul 14, 2023	0.7190	0.7200	0.6944	0.7000	29,748	-0.01(-0.99%)
Jul 13, 2023	0.6600	0.7200	0.6600	0.7070	44,110	+0.01(+2.08%)
Jul 12, 2023	0.7000	0.7000	0.6800	0.6926	92,695	+0.00(+0.38%)
Jul 11, 2023	0.7000	0.7201	0.6874	0.6900	20,068	+0.02(+2.99%)
Jul 10, 2023	0.7041	0.7041	0.6662	0.6700	68,433	-0.02(-2.83%)
Jul 07, 2023	0.6600	0.7000	0.6600	0.6895	18,910	+0.04(+6.08%)
Jul 06, 2023	0.6600	0.6694	0.6201	0.6500	110,065	-0.02(-3.56%)
Jul 05, 2023	0.6452	0.7052	0.6452	0.6740	123,415	+0.03(+4.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.