Senti Biosciences Inc (SNTI) Historical Stock Data

0.38 ↑0.00 (0.53%)

As of May 15, 2024, 3:49pm EST.

Historical Data

In the past 30 trading days, SNTI is down -0.18% a day on average. There have been 15 days where Senti Biosciences Inc closed green and 15 days where SNTI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.39	0.38	↓$0.01 (-2.05%)	0.38	0.41	64.66K
2024-05-16	0.38	0.38	↑$0.00 (0.00%)	0.36	0.38	21.97K
2024-05-15	0.38	0.38	↓$0.00 (-0.53%)	0.35	0.38	58.80K
2024-05-14	0.35	0.38	↑$0.03 (7.43%)	0.35	0.38	20.69K
2024-05-13	0.36	0.36	↓$0.00 (-0.71%)	0.36	0.38	55.35K
2024-05-10	0.37	0.37	↓$0.00 (-1.18%)	0.34	0.37	63.35K
2024-05-09	0.38	0.37	↓$0.01 (-3.14%)	0.37	0.40	40K
2024-05-08	0.41	0.40	↓$0.01 (-1.55%)	0.37	0.41	56.91K
2024-05-07	0.39	0.40	↑$0.01 (3.48%)	0.38	0.42	39.27K
2024-05-06	0.38	0.39	↑$0.01 (2.63%)	0.37	0.43	140.45K
2024-05-03	0.38	0.37	↓$0.01 (-2.63%)	0.36	0.39	57.34K
2024-05-02	0.37	0.37	↓$0.00 (-1.34%)	0.34	0.38	99.52K
2024-05-01	0.37	0.38	↑$0.01 (3.49%)	0.32	0.38	175.92K
2024-04-30	0.33	0.36	↑$0.03 (9.92%)	0.32	0.44	2.40M
2024-04-29	0.30	0.31	↑$0.01 (2.72%)	0.29	0.32	43.79K
2024-04-26	0.29	0.29	↓$0.00 (-0.92%)	0.29	0.31	44.49K
2024-04-25	0.28	0.28	↑$0.00 (0.98%)	0.28	0.29	31.63K
2024-04-24	0.30	0.28	↓$0.02 (-6.18%)	0.28	0.31	51.55K
2024-04-23	0.29	0.30	↑$0.01 (2.04%)	0.29	0.32	19.99K
2024-04-22	0.31	0.28	↓$0.03 (-8.65%)	0.27	0.31	92.85K
2024-04-19	0.29	0.31	↑$0.02 (6.03%)	0.29	0.33	53.08K
2024-04-18	0.32	0.29	↓$0.03 (-8.81%)	0.29	0.32	49.18K
2024-04-17	0.31	0.31	↑$0.00 (0.00%)	0.29	0.33	31.51K
2024-04-16	0.30	0.30	↑$0.00 (0.81%)	0.29	0.30	105.28K
2024-04-15	0.34	0.30	↓$0.04 (-11.41%)	0.30	0.36	219.61K
2024-04-12	0.36	0.34	↓$0.02 (-5.29%)	0.32	0.36	63.37K
2024-04-11	0.34	0.37	↑$0.03 (8.04%)	0.34	0.37	55.80K
2024-04-10	0.34	0.35	↑$0.01 (3.23%)	0.34	0.36	23.94K
2024-04-09	0.36	0.35	↓$0.01 (-2.64%)	0.34	0.36	53.32K
2024-04-08	0.36	0.37	↑$0.00 (0.88%)	0.34	0.38	63.68K