• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,242.53
  • -0.48 %
  • -$39.99
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Senti Biosciences, Inc. (SNTI) Charts

Senti Biosciences, Inc. (SNTI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.18

-$0.07

(-3.11%)

Day's range
$2.13
Day's range
$2.26
  • 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
×
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 StockNews!

Create Your Account

Email Verification

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