Senti Biosciences Inc (SNTI) Historical Stock Data
3.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNTI is down -1.29% a day on average. There have been 11 days where Senti Biosciences Inc closed green and 19 days where SNTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 3.69 | 3.51 | ↓$0.18 (-4.88%) | 3.50 | 3.80 | 69.98K |
| 2024-12-30 | 3.80 | 3.56 | ↓$0.24 (-6.32%) | 3.51 | 3.84 | 109.09K |
| 2024-12-27 | 4.19 | 3.92 | ↓$0.27 (-6.44%) | 3.80 | 4.19 | 73.96K |
| 2024-12-26 | 4.15 | 4.14 | ↓$0.01 (-0.24%) | 4.00 | 4.16 | 62.01K |
| 2024-12-24 | 4.13 | 4.17 | ↑$0.04 (0.97%) | 4.00 | 4.26 | 59.06K |
| 2024-12-23 | 3.92 | 4.00 | ↑$0.08 (2.04%) | 3.78 | 4.18 | 120.37K |
| 2024-12-20 | 4.08 | 3.97 | ↓$0.11 (-2.70%) | 3.82 | 4.29 | 190.86K |
| 2024-12-19 | 4.06 | 3.98 | ↓$0.08 (-1.97%) | 3.60 | 4.15 | 149.54K |
| 2024-12-18 | 5.03 | 4.01 | ↓$1.02 (-20.28%) | 3.82 | 5.10 | 275.57K |
| 2024-12-17 | 5.41 | 5.15 | ↓$0.26 (-4.81%) | 5.02 | 5.43 | 190.54K |
| 2024-12-16 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 4.62 | 5.44 | 248.93K |
| 2024-12-13 | 5.61 | 5.57 | ↓$0.04 (-0.71%) | 5.32 | 5.88 | 199.81K |
| 2024-12-12 | 5.63 | 5.59 | ↓$0.04 (-0.71%) | 5.33 | 5.96 | 147.31K |
| 2024-12-11 | 5.67 | 5.48 | ↓$0.19 (-3.35%) | 5.30 | 5.67 | 171.59K |
| 2024-12-10 | 6.39 | 5.62 | ↓$0.77 (-12.05%) | 5.52 | 6.48 | 276.97K |
| 2024-12-09 | 5.64 | 6.52 | ↑$0.88 (15.60%) | 5.50 | 7.10 | 790.71K |
| 2024-12-06 | 6.00 | 5.50 | ↓$0.50 (-8.33%) | 5.50 | 6.38 | 414.09K |
| 2024-12-05 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.20 | 7.07 | 641.94K |
| 2024-12-04 | 7.07 | 6.61 | ↓$0.46 (-6.51%) | 5.66 | 7.25 | 1.79M |
| 2024-12-03 | 9.98 | 7.14 | ↓$2.84 (-28.46%) | 6.65 | 10.00 | 6.95M |
| 2024-12-02 | 7.09 | 10.00 | ↑$2.91 (41.04%) | 6.55 | 16.94 | 130.38M |
| 2024-11-29 | 2.16 | 2.16 | ↑$0.01 (0.23%) | 2.11 | 2.19 | 1.93K |
| 2024-11-27 | 2.13 | 2.14 | ↑$0.01 (0.60%) | 2.11 | 2.20 | 7.41K |
| 2024-11-26 | 2.09 | 2.11 | ↑$0.02 (0.90%) | 2.09 | 2.19 | 12.19K |
| 2024-11-25 | 2.08 | 2.18 | ↑$0.10 (4.81%) | 2.08 | 2.22 | 4.10K |
| 2024-11-22 | 2.11 | 2.17 | ↑$0.06 (2.87%) | 2.11 | 2.22 | 7.08K |
| 2024-11-21 | 2.14 | 2.12 | ↓$0.02 (-0.93%) | 2.10 | 2.23 | 7.29K |
| 2024-11-20 | 2.15 | 2.12 | ↓$0.03 (-1.40%) | 2.12 | 2.26 | 6.69K |
| 2024-11-19 | 2.09 | 2.18 | ↑$0.09 (4.31%) | 2.08 | 2.30 | 24.98K |
| 2024-11-18 | 2.13 | 2.09 | ↓$0.04 (-1.88%) | 2.09 | 2.27 | 18.71K |
Create an account or log in to view more rows.
$SNTI has just been halted from trading due to volatility.
$SNTI has just been halted from trading due to volatility.
$SNTI bounce back baby
$SNTI lmao wtf was that
$SNTI GET IN mofos!!!
$SNTI we need those buyers and volume.
$SNTI has just been halted from trading.
$SNTI choo choo
$SNTI MAY RIP TOMORROW
$SNTI come on bulls we can do it
don’t let bears win