• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,452.29
  • 0.61 %
  • $231.66
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Senti Biosciences, Inc. (SNTI) Charts

Senti Biosciences, Inc. (SNTI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.10

-$0.06

(-2.73%)

Day's range
$2.09
Day's range
$2.27
  • 5 DAY PERFORMANCE

    -6.67%
  • 1 MONTH PERFORMANCE

    -7.89%
  • 3 MONTH PERFORMANCE

    -9.09%
  • 6 MONTH PERFORMANCE

    -45.03%
  • YEAR-TO-DATE PERFORMANCE

    -68.18%
  • 1 YEAR PERFORMANCE

    -47.89%

Senti Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $2.13 $2.09   (-1.88%) $2.27 $2.09 18,705 $9.56 M
11/15/2024 $2.47 $2.15   (-12.96%) $2.47 $2.15 10,100 $9.83 M
11/14/2024 $2.20 $2.33   (5.91%) $2.33 $2.20 3,011 $10.65 M
11/13/2024 $2.28 $2.25   (-1.32%) $2.40 $2.25 5,300 $10.29 M
11/12/2024 $2.24 $2.27   (1.34%) $2.30 $2.16 7,800 $10.38 M
11/11/2024 $2.13 $2.24   (5.16%) $2.32 $2.13 7,400 $10.24 M
11/08/2024 $2.20 $2.12   (-3.64%) $2.20 $2.12 18,427 $9.69 M
11/07/2024 $2.30 $2.20   (-4.35%) $2.30 $2.20 3,600 $10.06 M
11/06/2024 $2.24 $2.17   (-3.13%) $2.33 $2.11 80,763 $9.92 M
11/05/2024 $2.30 $2.30   (0%) $2.44 $2.22 11,414 $10.52 M
11/04/2024 $2.23 $2.24   (0.45%) $2.45 $2.16 95,025 $10.24 M
11/01/2024 $2.11 $2.18   (3.32%) $2.22 $2.10 6,600 $9.97 M
10/31/2024 $2.19 $2.17   (-0.91%) $2.19 $2.17 1,800 $9.92 M
10/30/2024 $2.22 $2.16   (-2.7%) $2.23 $2.16 3,716 $9.88 M
10/29/2024 $2.15 $2.22   (3.26%) $2.35 $2.11 2,721 $10.15 M
10/28/2024 $2.12 $2.24   (5.66%) $2.36 $2.12 6,300 $10.24 M
10/25/2024 $2.18 $2.15   (-1.38%) $2.22 $2.15 21,639 $9.83 M
10/24/2024 $2.23 $2.14   (-4.04%) $2.24 $2.12 17,408 $9.78 M
10/23/2024 $2.23 $2.31   (3.59%) $2.32 $2.16 7,400 $10.56 M
10/22/2024 $2.28 $2.28   (0%) $2.37 $2.28 4,127 $10.42 M
10/21/2024 $2.28 $2.26   (-0.88%) $2.38 $2.20 5,000 $10.33 M
10/18/2024 $2.14 $2.28   (6.54%) $2.36 $2.14 12,819 $10.42 M
10/17/2024 $2.03 $2.15   (5.91%) $2.29 $2.03 43,519 $9.83 M
10/16/2024 $2.20 $2.19   (-0.45%) $2.32 $2.06 12,200 $10.01 M
10/15/2024 $2.02 $2.04   (0.99%) $2.15 $2.02 4,401 $9.33 M
10/14/2024 $2.11 $2.12   (0.47%) $2.63 $2.00 71,600 $9.69 M
10/11/2024 $2.17 $2.15   (-0.92%) $2.21 $2.13 20,901 $9.83 M
10/10/2024 $2.20 $2.11   (-4.09%) $2.21 $2.08 16,546 $9.65 M
10/09/2024 $2.35 $2.18   (-7.23%) $2.56 $2.18 70,728 $9.97 M
10/08/2024 $2.23 $2.38   (6.73%) $2.43 $2.23 15,419 $10.88 M
10/07/2024 $2.21 $2.42   (9.5%) $2.48 $2.21 25,939 $11.06 M
10/04/2024 $2.11 $2.24   (6.16%) $2.24 $2.11 13,900 $10.24 M
10/03/2024 $2.19 $2.20   (0.46%) $2.26 $2.05 11,039 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.