Senti Biosciences, Inc. - Common Stock (SNTI)

0.9200
-0.0100 (-1.08%)
NASDAQ · Last Trade: Mar 3rd, 3:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Senti Biosciences, Inc. - Common Stock (SNTI)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20260.900.950.900.9391,5170.93
2/27/20260.980.990.930.9484,2730.94
2/26/20260.921.010.920.98222,5640.98
2/25/20260.930.950.910.94117,8510.94
2/24/20260.890.950.850.93173,7440.93
2/23/20260.840.880.840.87126,2500.87
2/20/20260.900.940.850.86230,2330.86
2/19/20260.950.950.870.89166,8720.89
2/18/20260.860.930.860.9283,7100.92
2/17/20260.840.870.840.8660,6670.86
2/13/20260.820.870.820.83118,3740.83
2/12/20260.860.900.800.81213,0340.81
2/11/20260.920.930.870.87125,6580.87
2/10/20260.930.930.880.88106,6870.88
2/09/20260.940.940.860.91190,0830.91
2/06/20260.860.950.820.93220,0630.93
2/05/20260.900.910.800.82301,3820.82
2/04/20260.991.000.870.90364,6600.90
2/03/20261.001.060.980.98264,7080.98
2/02/20260.971.040.951.01207,9791.01
1/30/20261.021.041.001.00221,0061.00
1/29/20261.041.051.001.02292,7881.02
1/28/20261.041.061.031.03134,7111.03
1/27/20261.071.081.051.06137,1391.06
1/26/20261.081.081.041.05199,9441.05
1/23/20261.141.171.071.08288,8051.08
1/22/20261.101.191.081.16702,3991.16
1/21/20261.081.121.061.08244,1121.08
1/20/20261.031.121.021.07534,2261.07
1/16/20261.091.091.031.03182,3751.03
1/15/20261.081.091.051.06225,5911.06
1/14/20261.061.111.041.10260,2641.10
1/13/20261.131.131.061.06271,7671.06
1/12/20261.131.131.071.12303,4111.12
1/09/20261.121.161.101.11271,1921.11
1/08/20261.151.161.081.08269,1791.08
1/07/20261.121.181.111.15276,6051.15
1/06/20261.131.151.091.10233,2311.10
1/05/20261.131.151.101.13275,2301.13
1/02/20261.061.121.051.10242,6241.10
12/31/20251.041.101.041.04439,4501.04
12/30/20251.091.091.041.05345,2271.05
12/29/20251.071.131.051.06501,4621.06
12/26/20251.141.171.061.06622,1711.06
12/24/20251.131.171.121.15561,9841.15
12/23/20251.221.241.141.16514,5731.16
12/22/20251.221.271.181.22356,4701.22
12/19/20251.191.211.161.20473,9411.20
12/18/20251.211.241.151.17558,4561.17
12/17/20251.241.291.211.22387,4761.22
12/16/20251.211.271.151.25870,1841.25
12/15/20251.301.311.191.211,068,6151.21
12/12/20251.351.371.271.311,333,5941.31
12/11/20251.361.461.351.421,861,3271.42
12/10/20251.561.571.341.497,407,9991.49
12/09/20252.842.881.511.5473,124,9581.54
12/08/20252.252.482.142.39184,5372.39
12/05/20252.242.252.062.13131,6892.13
12/04/20252.232.232.102.22112,4532.22
12/03/20252.082.222.062.2087,6452.20