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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.9500	0.9500	0.8625	0.8839	69,811	-0.07(-6.96%)
May 30, 2023	0.9600	0.9900	0.9350	0.9500	52,187	+0.00(+0.00%)
May 26, 2023	0.9300	0.9800	0.9300	0.9500	43,410	+0.00(+0.00%)
May 25, 2023	0.9500	0.9500	0.9400	0.9500	51,764	-0.01(-1.08%)
May 24, 2023	0.9556	0.9734	0.9400	0.9604	34,888	+0.02(+1.63%)
May 23, 2023	0.9131	0.9800	0.9131	0.9450	68,807	-0.01(-0.55%)
May 22, 2023	0.9800	0.9989	0.9406	0.9502	52,561	-0.03(-3.13%)
May 19, 2023	0.9888	1.020	0.9583	0.9809	49,460	+0.00(+0.09%)
May 18, 2023	0.9818	0.9843	0.9498	0.9800	20,540	-0.00(-0.20%)
May 17, 2023	0.9580	0.9892	0.9301	0.9820	26,761	+0.04(+4.42%)
May 16, 2023	1.000	1.000	0.9260	0.9404	55,798	-0.03(-3.05%)
May 15, 2023	0.9700	0.9865	0.9313	0.9700	17,142	+0.03(+3.19%)
May 12, 2023	0.9555	0.9950	0.9287	0.9400	67,708	-0.05(-5.05%)
May 11, 2023	1.010	1.025	0.9751	0.9900	42,819	+0.01(+1.52%)
May 10, 2023	1.080	1.100	0.9538	0.9752	92,116	-0.08(-8.00%)
May 09, 2023	1.060	1.060	1.030	1.060	87,280	+0.00(+0.00%)
May 08, 2023	1.050	1.060	1.000	1.060	66,420	+0.03(+2.91%)
May 05, 2023	1.000	1.060	1.000	1.030	30,004	+0.05(+5.09%)
May 04, 2023	0.9900	1.040	0.9693	0.9801	56,706	-0.02(-1.99%)
May 03, 2023	0.9810	1.050	0.9600	1.000	81,983	+0.01(+1.01%)
May 02, 2023	1.040	1.040	0.9810	0.9900	48,480	+0.01(+0.92%)
May 01, 2023	1.020	1.030	0.9801	0.9810	43,368	+0.00(+0.10%)
Apr 28, 2023	1.010	1.049	0.9800	0.9800	29,589	+0.01(+1.02%)
Apr 27, 2023	1.050	1.050	0.9473	0.9701	94,620	-0.03(-2.99%)
Apr 26, 2023	1.000	1.060	1.000	1.000	168,781	-0.03(-2.91%)
Apr 25, 2023	1.040	1.079	0.9800	1.030	267,746	-0.10(-8.85%)
Apr 24, 2023	0.9500	1.220	0.9501	1.130	1,346,500	+0.17(+18.15%)
Apr 21, 2023	0.9800	0.9877	0.9400	0.9564	69,716	+0.01(+0.66%)
Apr 20, 2023	1.030	1.030	0.9401	0.9501	77,670	-0.05(-4.99%)
Apr 19, 2023	1.070	1.070	1.000	1.000	70,458	-0.02(-1.96%)
Apr 18, 2023	1.040	1.063	1.000	1.020	79,295	+0.02(+2.00%)
Apr 17, 2023	1.090	1.100	1.000	1.000	157,040	-0.07(-6.54%)
Apr 14, 2023	1.100	1.121	1.070	1.070	37,962	+0.00(+0.00%)
Apr 13, 2023	1.070	1.100	1.060	1.070	38,233	+0.00(+0.00%)
Apr 12, 2023	1.070	1.110	1.060	1.070	42,724	-0.03(-2.73%)
Apr 11, 2023	1.140	1.170	1.080	1.100	124,837	+0.00(+0.00%)
Apr 10, 2023	1.060	1.240	1.060	1.100	117,945	+0.02(+1.85%)
Apr 06, 2023	1.050	1.130	1.040	1.080	138,438	+0.00(+0.16%)
Apr 05, 2023	1.110	1.110	1.050	1.078	71,789	-0.04(-3.72%)
Apr 04, 2023	1.140	1.169	1.100	1.120	66,614	-0.02(-1.75%)
Apr 03, 2023	1.200	1.200	1.120	1.140	58,952	-0.04(-3.39%)
Mar 31, 2023	1.190	1.191	1.160	1.180	37,787	+0.02(+1.72%)
Mar 30, 2023	1.180	1.240	1.140	1.160	39,427	+0.00(+0.00%)
Mar 29, 2023	1.170	1.234	1.160	1.160	53,822	-0.01(-0.85%)
Mar 28, 2023	1.240	1.260	1.170	1.170	48,849	-0.07(-5.65%)
Mar 27, 2023	1.240	1.280	1.220	1.240	35,650	-0.02(-1.59%)
Mar 24, 2023	1.280	1.280	1.220	1.260	49,043	+0.01(+0.80%)
Mar 23, 2023	1.200	1.310	1.180	1.250	73,135	+0.03(+2.46%)
Mar 22, 2023	1.290	1.290	1.210	1.220	54,882	-0.06(-4.69%)
Mar 21, 2023	1.290	1.380	1.210	1.280	305,189	+0.13(+11.30%)
Mar 20, 2023	1.250	1.250	1.080	1.150	53,881	-0.06(-4.96%)
Mar 17, 2023	1.430	1.430	1.210	1.210	94,714	-0.09(-6.92%)
Mar 16, 2023	1.330	1.390	1.290	1.300	112,722	+0.03(+2.36%)
Mar 15, 2023	1.470	1.470	1.270	1.270	63,813	-0.12(-8.63%)
Mar 14, 2023	1.340	1.460	1.340	1.390	41,486	+0.02(+1.46%)
Mar 13, 2023	1.350	1.410	1.350	1.370	31,601	+0.02(+1.11%)
Mar 10, 2023	1.300	1.400	1.300	1.355	42,545	+0.03(+2.65%)
Mar 09, 2023	1.370	1.390	1.320	1.320	34,044	-0.03(-2.22%)
Mar 08, 2023	1.410	1.410	1.330	1.350	43,903	-0.06(-4.26%)
Mar 07, 2023	1.460	1.460	1.380	1.410	28,185	+0.03(+2.17%)
Mar 06, 2023	1.420	1.420	1.324	1.380	77,306	+0.02(+1.47%)
Mar 03, 2023	1.417	1.418	1.320	1.360	61,094	-0.04(-2.86%)
Mar 02, 2023	1.410	1.440	1.370	1.400	39,921	-0.03(-2.10%)

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.