Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Senti Biosciences, Inc. - Common Stock (NQ: SNTI )

2.180 +0.010 (+0.46%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.114	2.223	2.098	2.180	6,557	+0.01(+0.46%)
Oct 31, 2024	2.186	2.186	2.166	2.170	1,764	+0.01(+0.46%)
Oct 30, 2024	2.220	2.230	2.160	2.160	3,716	-0.06(-2.70%)
Oct 29, 2024	2.150	2.350	2.112	2.220	2,721	-0.02(-0.89%)
Oct 28, 2024	2.120	2.360	2.120	2.240	6,277	+0.09(+4.19%)
Oct 25, 2024	2.180	2.215	2.150	2.150	21,639	+0.01(+0.47%)
Oct 24, 2024	2.230	2.240	2.120	2.140	17,408	-0.17(-7.36%)
Oct 23, 2024	2.230	2.320	2.160	2.310	7,383	+0.03(+1.32%)
Oct 22, 2024	2.280	2.370	2.280	2.280	4,127	+0.02(+0.88%)
Oct 21, 2024	2.280	2.376	2.200	2.260	4,948	-0.02(-0.88%)
Oct 18, 2024	2.140	2.357	2.140	2.280	12,819	+0.13(+6.05%)
Oct 17, 2024	2.030	2.290	2.030	2.150	43,519	-0.04(-1.83%)
Oct 16, 2024	2.200	2.324	2.060	2.190	12,165	+0.15(+7.61%)
Oct 15, 2024	2.020	2.150	2.020	2.035	4,397	-0.08(-4.00%)
Oct 14, 2024	2.110	2.630	2.000	2.120	71,560	-0.03(-1.40%)
Oct 11, 2024	2.170	2.210	2.125	2.150	20,901	+0.04(+1.90%)
Oct 10, 2024	2.200	2.210	2.080	2.110	16,546	-0.07(-3.21%)
Oct 09, 2024	2.350	2.560	2.180	2.180	70,728	-0.20(-8.40%)
Oct 08, 2024	2.230	2.430	2.230	2.380	15,419	-0.04(-1.45%)
Oct 07, 2024	2.210	2.480	2.210	2.415	25,938	+0.17(+7.81%)
Oct 04, 2024	2.110	2.240	2.110	2.240	13,863	+0.04(+1.82%)
Oct 03, 2024	2.190	2.260	2.050	2.200	11,039	+0.05(+2.33%)
Oct 02, 2024	2.260	2.459	2.084	2.150	23,686	-0.11(-4.87%)
Oct 01, 2024	2.160	2.340	2.160	2.260	25,034	+0.00(+0.00%)
Sep 30, 2024	2.050	2.290	2.050	2.260	40,596	+0.00(+0.00%)
Sep 27, 2024	2.250	2.300	2.206	2.260	8,878	-0.02(-0.88%)
Sep 26, 2024	2.320	2.320	2.181	2.280	47,478	-0.02(-0.87%)
Sep 25, 2024	2.790	2.850	2.300	2.300	49,806	-0.63(-21.50%)
Sep 24, 2024	3.000	3.280	2.835	2.930	40,022	-0.16(-5.18%)
Sep 23, 2024	3.130	3.263	3.090	3.090	11,221	-0.06(-1.90%)
Sep 20, 2024	3.110	3.290	3.110	3.150	7,266	+0.02(+0.56%)
Sep 19, 2024	3.070	3.250	3.061	3.133	6,767	+0.04(+1.38%)
Sep 18, 2024	3.130	3.200	3.070	3.090	10,514	-0.02(-0.64%)
Sep 17, 2024	2.930	3.270	2.790	3.110	23,779	+0.19(+6.51%)
Sep 16, 2024	3.040	3.077	2.905	2.920	7,575	-0.15(-4.89%)
Sep 13, 2024	3.060	3.130	2.830	3.070	11,128	-0.03(-0.97%)
Sep 12, 2024	3.050	3.140	2.967	3.100	10,952	+0.06(+1.97%)
Sep 11, 2024	2.810	3.060	2.805	3.040	12,429	+0.20(+7.04%)
Sep 10, 2024	2.982	2.982	2.840	2.840	1,709	-0.05(-1.73%)
Sep 09, 2024	2.840	3.100	2.840	2.890	24,799	+0.02(+0.70%)
Sep 06, 2024	2.850	2.950	2.790	2.870	9,896	-0.08(-2.71%)
Sep 05, 2024	2.770	2.984	2.770	2.950	18,423	+0.21(+7.66%)
Sep 04, 2024	2.710	2.750	2.691	2.740	9,883	+0.11(+4.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Senti Biosciences, Inc. - Common Stock (NQ: SNTI )

Historical Prices