-
5 DAY PERFORMANCE
-3.54% -
1 MONTH PERFORMANCE
-20.44% -
3 MONTH PERFORMANCE
-32.92% -
6 MONTH PERFORMANCE
-43.81% -
YEAR-TO-DATE PERFORMANCE
-66.97% -
1 YEAR PERFORMANCE
-45.23%
Senti Biosciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/03/2024 | $2.19 | $2.20 (0.46%) | $2.26 | $2.05 | 11,035 | $10.06 M |
10/02/2024 | $2.26 | $2.15 (-4.87%) | $2.46 | $2.08 | 23,700 | $9.83 M |
10/01/2024 | $2.16 | $2.26 (4.63%) | $2.34 | $2.16 | 25,034 | $10.33 M |
09/30/2024 | $2.05 | $2.26 (10.24%) | $2.29 | $2.05 | 40,600 | $10.33 M |
09/27/2024 | $2.25 | $2.26 (0.44%) | $2.30 | $2.21 | 8,900 | $10.33 M |
09/26/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.18 | 51,500 | $10.42 M |
09/25/2024 | $2.79 | $2.30 (-17.56%) | $2.85 | $2.30 | 49,830 | $10.52 M |
09/24/2024 | $3.00 | $2.93 (-2.33%) | $3.28 | $2.84 | 40,022 | $13.40 M |
09/23/2024 | $3.13 | $3.09 (-1.28%) | $3.26 | $3.09 | 11,221 | $14.13 M |
09/20/2024 | $3.11 | $3.15 (1.29%) | $3.29 | $3.11 | 7,300 | $14.40 M |
09/19/2024 | $3.07 | $3.13 (1.95%) | $3.25 | $3.06 | 6,800 | $14.31 M |
09/18/2024 | $3.13 | $3.09 (-1.28%) | $3.20 | $3.07 | 10,514 | $14.13 M |
09/17/2024 | $2.94 | $3.11 (5.78%) | $3.27 | $2.79 | 23,800 | $14.22 M |
09/16/2024 | $3.04 | $2.92 (-3.95%) | $3.08 | $2.91 | 7,600 | $13.35 M |
09/13/2024 | $3.06 | $3.07 (0.33%) | $3.13 | $2.83 | 11,128 | $14.04 M |
09/12/2024 | $3.05 | $3.10 (1.64%) | $3.14 | $2.97 | 11,000 | $14.17 M |
09/11/2024 | $2.81 | $3.04 (8.19%) | $3.06 | $2.81 | 12,429 | $13.90 M |
09/10/2024 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.84 | 1,709 | $12.98 M |
09/09/2024 | $2.84 | $2.89 (1.76%) | $3.10 | $2.84 | 24,800 | $13.21 M |
09/06/2024 | $2.85 | $2.87 (0.7%) | $2.95 | $2.79 | 9,900 | $13.12 M |
09/05/2024 | $2.77 | $2.95 (6.5%) | $2.98 | $2.77 | 18,423 | $13.49 M |
09/04/2024 | $2.71 | $2.74 (1.11%) | $2.75 | $2.69 | 9,900 | $12.53 M |
09/03/2024 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.60 | 4,900 | $12.02 M |
08/30/2024 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.59 | 7,000 | $12.12 M |
08/29/2024 | $2.68 | $2.71 (1.12%) | $2.83 | $2.60 | 11,308 | $12.39 M |
08/28/2024 | $2.72 | $2.58 (-5.15%) | $2.79 | $2.52 | 11,444 | $11.80 M |
08/27/2024 | $2.71 | $2.74 (1.11%) | $2.82 | $2.71 | 11,700 | $12.53 M |
08/26/2024 | $2.79 | $2.76 (-1.08%) | $2.89 | $2.68 | 27,400 | $12.62 M |
08/23/2024 | $2.77 | $2.89 (4.33%) | $2.98 | $2.65 | 114,075 | $13.21 M |
08/22/2024 | $2.56 | $2.68 (4.69%) | $2.79 | $2.56 | 60,300 | $12.25 M |
08/21/2024 | $2.07 | $2.60 (25.6%) | $2.60 | $2.02 | 57,133 | $11.89 M |
08/20/2024 | $2.22 | $2.09 (-5.86%) | $2.34 | $2.06 | 16,200 | $9.56 M |
08/19/2024 | $2.28 | $2.11 (-7.46%) | $2.30 | $2.10 | 70,504 | $9.65 M |
08/16/2024 | $2.25 | $2.31 (2.67%) | $2.39 | $2.25 | 25,235 | $10.56 M |
08/15/2024 | $2.19 | $2.29 (4.57%) | $2.38 | $2.19 | 77,444 | $10.47 M |
08/14/2024 | $1.99 | $2.17 (9.05%) | $2.19 | $1.99 | 92,238 | $9.92 M |
08/13/2024 | $1.73 | $1.97 (13.87%) | $1.97 | $1.72 | 31,200 | $9.01 M |
08/12/2024 | $1.69 | $1.78 (5.33%) | $2.04 | $1.69 | 45,900 | $8.14 M |
08/09/2024 | $1.78 | $1.74 (-2.25%) | $1.81 | $1.65 | 65,900 | $7.96 M |
08/08/2024 | $1.60 | $1.83 (14.37%) | $2.20 | $1.58 | 200,371 | $8.37 M |
08/07/2024 | $1.76 | $1.58 (-10.23%) | $1.76 | $1.52 | 26,759 | $7.22 M |
08/06/2024 | $1.80 | $1.67 (-7.22%) | $2.06 | $1.65 | 122,034 | $7.64 M |
08/05/2024 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.56 | 760,300 | $8.18 M |
08/02/2024 | $2.19 | $2.06 (-5.94%) | $2.24 | $2.05 | 46,137 | $9.42 M |
08/01/2024 | $2.40 | $2.16 (-10%) | $2.40 | $2.16 | 11,985 | $9.88 M |
07/31/2024 | $2.31 | $2.31 (0%) | $2.41 | $2.20 | 20,945 | $10.56 M |
07/30/2024 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.32 | 25,800 | $10.70 M |
07/29/2024 | $2.18 | $2.39 (9.63%) | $2.49 | $2.15 | 71,800 | $10.93 M |
07/26/2024 | $2.25 | $2.25 (0%) | $2.36 | $2.18 | 33,327 | $10.29 M |
07/25/2024 | $2.27 | $2.32 (2.2%) | $2.36 | $2.27 | 12,600 | $10.61 M |
07/24/2024 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.24 | 34,448 | $10.38 M |
07/23/2024 | $2.41 | $2.35 (-2.49%) | $2.45 | $2.35 | 29,400 | $10.74 M |
07/22/2024 | $2.35 | $2.41 (2.55%) | $2.45 | $2.35 | 38,100 | $11.02 M |
07/19/2024 | $2.51 | $2.44 (-2.79%) | $2.59 | $2.37 | 71,547 | $11.16 M |
07/18/2024 | $2.73 | $2.55 (-6.59%) | $2.93 | $2.42 | 90,331 | $11.66 M |
07/17/2024 | $3.01 | $2.84 (-5.65%) | $3.03 | $2.81 | 41,990 | $12.98 M |
07/16/2024 | $2.88 | $3.10 (7.64%) | $3.11 | $2.81 | 69,200 | $14.17 M |
07/15/2024 | $3.10 | $3.15 (1.61%) | $3.20 | $3.10 | 42,770 | $14.40 M |
07/12/2024 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.08 | 28,934 | $14.63 M |
07/11/2024 | $3.13 | $3.13 (0%) | $3.20 | $3.00 | 49,901 | $14.31 M |
07/10/2024 | $3.01 | $3.10 (2.99%) | $3.18 | $3.00 | 48,681 | $14.17 M |
07/09/2024 | $3.20 | $3.20 (0%) | $3.26 | $3.10 | 39,008 | $14.63 M |
07/08/2024 | $3.20 | $3.27 (2.19%) | $3.37 | $3.00 | 135,502 | $14.95 M |
07/05/2024 | $3.19 | $3.34 (4.7%) | $3.39 | $3.11 | 121,430 | $15.27 M |