S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Senti Biosciences Inc (SNTI)
Senti Biosciences Inc (SNTI) Historical

SNTI Senti Biosciences Inc

0.30

-0.013 (-4.15%)

May 31 2024 - Closed

Delayed by 15 minutes

SNTI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.30	-0.013	-4.15%	0.32	0.327	0.29	236,721
May 30 2024	0.313	-0.016	-4.86%	0.316	0.33	0.310001	41,376
May 29 2024	0.329	0.0062	1.92%	0.33	0.3399	0.3169	78,769
May 28 2024	0.3228	-0.0173	-5.09%	0.3515	0.3519	0.312	83,718
May 24 2024	0.3401	-0.0109	-3.11%	0.3532	0.363799	0.312179	82,385
May 23 2024	0.351	-0.0133	-3.65%	0.36	0.369	0.331	156,311
May 22 2024	0.3643	-0.0133	-3.52%	0.39	0.39	0.3584	43,559
May 21 2024	0.3776	0.0026	0.69%	0.375	0.389	0.370001	1,594
May 20 2024	0.375	-0.007	-1.83%	0.39	0.39	0.37	20,033
May 17 2024	0.382	0.002	0.53%	0.39	0.41	0.3759	63,559
May 16 2024	0.38	0.00201	0.53%	0.38	0.38	0.3615	21,968
May 15 2024	0.37799	0.00199	0.53%	0.38	0.38	0.3502	58,800
May 14 2024	0.376	0.014	3.87%	0.362	0.38	0.35	20,685
May 13 2024	0.362	-0.0069	-1.87%	0.3646	0.38	0.355	55,351
May 10 2024	0.3689	-0.0011	-0.30%	0.3733	0.3733	0.3412	63,346
May 09 2024	0.37	-0.0297	-7.43%	0.382	0.3998	0.37	40,000
May 08 2024	0.399699	-0.0021	-0.52%	0.406	0.406	0.3701	56,911
May 07 2024	0.4018	0.0118	3.03%	0.3883	0.415	0.377	39,268
May 06 2024	0.39	0.02	5.41%	0.38	0.4294	0.37	140,445
May 03 2024	0.37	0.0013	0.35%	0.38	0.3888	0.36	57,340
May 02 2024	0.3687	-0.0113	-2.97%	0.3737	0.38	0.34	99,518
May 01 2024	0.38	0.02	5.56%	0.3672	0.38	0.3175	175,906
Apr 30 2024	0.36	0.0503	16.24%	0.3275	0.438	0.3242	2,394,293
Apr 29 2024	0.3097	0.0197	6.79%	0.3015	0.32	0.291	43,472
Apr 26 2024	0.29	0.0113	4.05%	0.2899	0.306599	0.2899	44,490
Apr 25 2024	0.2787	-0.0022	-0.78%	0.276	0.29269	0.275	31,627
Apr 24 2024	0.2809	-0.0191	-6.37%	0.292	0.306	0.2801	51,554
Apr 23 2024	0.30	0.0191	6.80%	0.294	0.3196	0.2894	19,959
Apr 22 2024	0.2809	-0.0266	-8.65%	0.3075	0.3075	0.271	92,848
Apr 19 2024	0.3075	0.0175	6.03%	0.29	0.327	0.29	53,084
Apr 18 2024	0.29	-0.02	-6.45%	0.318	0.318	0.29	49,179
Apr 17 2024	0.31	0.01	3.33%	0.31	0.327	0.29	31,513
Apr 16 2024	0.30	-0.0012	-0.40%	0.2976	0.3026	0.2905	105,283
Apr 15 2024	0.3012	-0.0373	-11.02%	0.34	0.3594	0.30	218,830
Apr 12 2024	0.3385	-0.031	-8.39%	0.3574	0.3582	0.321	63,374
Apr 11 2024	0.3695	0.0175	4.97%	0.343	0.3695	0.341	55,795
Apr 10 2024	0.352	0.0015	0.43%	0.341	0.359899	0.341	23,943
Apr 09 2024	0.3505	-0.0167	-4.55%	0.36	0.3693	0.341	53,316
Apr 08 2024	0.3672	0.004	1.10%	0.364	0.377	0.3411	63,678
Apr 05 2024	0.3632	-0.0248	-6.39%	0.38	0.3811	0.3598	25,806
Apr 04 2024	0.388	0.0469	13.75%	0.3576	0.39	0.344	34,465
Apr 03 2024	0.3411	-0.0079	-2.26%	0.3385	0.3728	0.334	91,957
Apr 02 2024	0.349	-0.0241	-6.46%	0.3711	0.40	0.3311	211,873
Apr 01 2024	0.3731	-0.004	-1.06%	0.38	0.4052	0.3731	19,347
Mar 28 2024	0.3771	-0.0129	-3.31%	0.40	0.40	0.36	104,006
Mar 27 2024	0.39	-0.022	-5.34%	0.3918	0.421	0.361	120,341
Mar 26 2024	0.412	0.004	0.98%	0.40	0.44999	0.3912	70,321
Mar 25 2024	0.408	-0.0308	-7.02%	0.4243	0.462	0.381	68,343
Mar 22 2024	0.4388	-0.0312	-6.64%	0.4491	0.48	0.401	57,109
Mar 21 2024	0.47	0.03	6.82%	0.4512	0.50	0.4512	114,224
Mar 20 2024	0.44	0.0187	4.44%	0.428	0.51	0.40	147,491
Mar 19 2024	0.4213	0.0208	5.19%	0.4046	0.4399	0.3998	138,334
Mar 18 2024	0.4005	0.0275	7.37%	0.38	0.47	0.3636	94,970
Mar 15 2024	0.373	0.0087	2.39%	0.388	0.388	0.3635	36,831
Mar 14 2024	0.3643	-0.0169	-4.43%	0.3841	0.40	0.3643	60,644
Mar 13 2024	0.3812	0.0002	0.05%	0.39	0.3999	0.3808	47,202
Mar 12 2024	0.381	-0.009	-2.31%	0.4022	0.4023	0.38	60,573
Mar 11 2024	0.39	-0.038	-8.88%	0.4252	0.43	0.3809	203,175
Mar 08 2024	0.428	0.0255	6.34%	0.41	0.435	0.40	61,950
Mar 07 2024	0.4025	0.0075	1.90%	0.40	0.42	0.3916	50,104
Mar 06 2024	0.395	0.004	1.02%	0.399	0.40	0.37	48,704
Mar 05 2024	0.391	-0.0108	-2.69%	0.401	0.4379	0.3549	62,101

Senti Biosciences

Minorplanet Systems Usa

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions