Sentage Holdings Inc (SNTG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 30.6532663317 | 1.99 | 3.97 | 1.9 | 540604 | 2.29499899 | CS |
| 4 | 0.47 | 22.0657276995 | 2.13 | 3.97 | 1.9 | 156671 | 2.28635128 | CS |
| 12 | 0.6 | 30 | 2 | 3.97 | 1.78 | 68927 | 2.25645781 | CS |
| 26 | -0.48 | -15.5844155844 | 3.08 | 3.97 | 1.78 | 103613 | 2.47918022 | CS |
| 52 | 0.16 | 6.55737704918 | 2.44 | 8.45 | 1.47 | 374669 | 4.09346673 | CS |
| 156 | -32.36 | -92.5629290618 | 34.96 | 42.5 | 0.4502 | 482159 | 3.60823852 | CS |
| 260 | -40.39 | -93.9520818795 | 42.99 | 52 | 0.4502 | 482383 | 3.66409615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 2.57 | 0.27 | 11.74 | 2.87 | 3.97 | 2.55 | 18362939 |
| 1720737300 | 2.3 | 0.1 | 4.55 | 2.2 | 2.43 | 2.1 | 2638282 |
| 1720650900 | 2.2 | 0.24 | 12.24 | 2.0299999 | 2.2599999 | 1.938 | 36024 |
| 1720564500 | 1.96 | 0.02 | 1.03 | 1.94 | 2.04 | 1.9 | 10610 |
| 1720478100 | 1.94 | -0.02 | -1.02 | 1.93 | 1.9682 | 1.93 | 7617 |
| 1720218900 | 1.96 | 0 | 0.00 | 1.99 | 1.99 | 1.929 | 10488 |
| 1720040640 | 1.96 | 0.01 | 0.51 | 1.93 | 1.98 | 1.93 | 591 |
| 1719959700 | 1.95 | -0.04 | -2.01 | 1.92 | 1.97 | 1.92 | 6583 |
| 1719873300 | 1.99 | 0.05 | 2.58 | 2.09 | 2.09 | 1.94 | 5429 |
| 1719614100 | 1.94 | -0.21 | -9.77 | 2.15 | 2.15 | 1.94 | 8517 |
| 1719527700 | 2.15 | 0.08 | 3.86 | 2.07 | 2.2 | 2.07 | 2334 |
| 1719441300 | 2.07 | 0 | 0.00 | 2.0299999 | 2.13 | 2.0299999 | 16548 |
| 1719354900 | 2.07 | -0.01 | -0.48 | 2.12 | 2.12 | 2.031 | 6757 |
| 1719268500 | 2.08 | 0.04 | 1.96 | 2 | 2.08 | 2 | 3253 |
| 1719009300 | 2.04 | -0.05 | -2.39 | 2.0099999 | 2.09 | 2.0099999 | 5466 |
| 1718922900 | 2.09 | -0.04 | -2.03 | 2.09 | 2.2004 | 2.06 | 5923 |
| 1718750100 | 2.1332 | -0.01 | -0.31 | 2.11 | 2.245 | 2.09 | 24716 |
| 1718663700 | 2.1399 | -0.03 | -1.39 | 2.13 | 2.215 | 2.11 | 16059 |
| 1718404500 | 2.17 | 0.01 | 0.46 | 2.13 | 2.3399 | 2.13 | 14876 |
| 1718318100 | 2.16 | 0.01 | 0.46 | 2.15 | 2.4099 | 2.13 | 8673 |
| 1718231700 | 2.1501 | -0.05 | -2.27 | 2.21 | 2.22 | 2.1501 | 12126 |
| 1718145300 | 2.2 | -0.04 | -1.79 | 2.3 | 2.32 | 2.18 | 3713 |
| 1718058900 | 2.24 | -0.02 | -0.88 | 2.21 | 2.3035 | 2.21 | 10366 |
| 1717799700 | 2.2599999 | 0.01 | 0.53 | 2.4499 | 2.4499 | 2.2 | 18359 |
| 1717713300 | 2.248 | -0.06 | -2.68 | 2.2599999 | 2.4499 | 2.24 | 14947 |
| 1717626900 | 2.31 | 0.13 | 6.02 | 2.18 | 2.4 | 2.1322 | 41397 |
| 1717540500 | 2.1789 | -0 | -0.05 | 2.2 | 2.257 | 2.08 | 5975 |
| 1717454100 | 2.18 | -0.03 | -1.36 | 2.18 | 2.29 | 2.06 | 19011 |
| 1717194900 | 2.21 | -0.26 | -10.53 | 2.46 | 2.55 | 2.13 | 131565 |
| 1717108500 | 2.47 | 0.25 | 11.26 | 2.3 | 2.69 | 2.22 | 239132 |
| 1717022100 | 2.22 | 0.03 | 1.37 | 2.1 | 2.3 | 2.1 | 17540 |
| 1716935700 | 2.19 | -0.01 | -0.45 | 2.29 | 2.29 | 2.0495 | 5331 |
| 1716590100 | 2.2 | -0.09 | -3.93 | 2.22 | 2.22 | 2 | 29229 |
| 1716503700 | 2.29 | 0.37 | 19.27 | 1.91 | 2.37 | 1.86 | 66330 |
| 1716417300 | 1.92 | 0.01 | 0.52 | 1.9 | 1.92 | 1.86 | 11635 |
| 1716330900 | 1.91 | -0.04 | -2.05 | 1.9 | 1.94 | 1.83 | 12974 |
| 1716244500 | 1.95 | -0.09 | -4.41 | 2.0099999 | 2.1 | 1.89 | 51302 |
| 1715985300 | 2.04 | -0.07 | -3.32 | 2.2 | 2.21 | 2.04 | 45508 |
| 1715898900 | 2.11 | 0.03 | 1.61 | 2.12 | 2.3891 | 2.0691 | 40251 |
| 1715812500 | 2.0764999 | 0.21 | 11.04 | 1.91 | 2.45 | 1.87 | 138131 |
| 1715726100 | 1.87 | -0.02 | -1.06 | 1.84 | 1.9228 | 1.84 | 8894 |
| 1715639700 | 1.89 | -0.01 | -0.53 | 1.86 | 1.96 | 1.85 | 2085 |
| 1715380500 | 1.9 | -0.01 | -0.52 | 1.97 | 1.97 | 1.9 | 911 |
| 1715294100 | 1.91 | 0.03 | 1.61 | 1.95 | 2.0394 | 1.85 | 10750 |
| 1715207700 | 1.8797 | -0.13 | -6.48 | 1.995 | 2.07 | 1.87 | 9937 |
| 1715121300 | 2.0099999 | 0.19 | 10.43 | 1.79 | 2.09 | 1.79 | 43426 |
| 1715034900 | 1.8201 | -0.04 | -2.15 | 1.9 | 1.9 | 1.81 | 4818 |
| 1714775700 | 1.86 | 0.02 | 1.09 | 1.9 | 1.94 | 1.85 | 6757 |
| 1714689300 | 1.84 | 0.02 | 1.10 | 1.8 | 1.84 | 1.78 | 9655 |
| 1714602900 | 1.82 | -0.01 | -0.27 | 1.79 | 1.8338 | 1.79 | 5438 |
| 1714516500 | 1.825 | 0 | 0.27 | 1.81 | 1.84 | 1.8 | 2291 |
| 1714430100 | 1.82 | -0.14 | -7.14 | 1.88 | 1.93 | 1.79 | 10626 |
| 1714170900 | 1.96 | 0.08 | 4.14 | 1.88 | 1.9656 | 1.8101 | 11994 |
| 1714084500 | 1.882 | -0.01 | -0.42 | 1.832 | 1.8999 | 1.81 | 5526 |
| 1713998100 | 1.89 | -0.02 | -1.05 | 1.97 | 1.99 | 1.8501 | 9513 |
| 1713911700 | 1.91 | -0.08 | -4.02 | 1.97 | 1.9947 | 1.89 | 16537 |
| 1713825300 | 1.99 | 0.03 | 1.53 | 1.95 | 2.02 | 1.87 | 8280 |
| 1713566100 | 1.96 | -0.08 | -3.92 | 2 | 2.025 | 1.91 | 17832 |
| 1713479700 | 2.04 | 0.13 | 6.81 | 1.97 | 2.1499 | 1.96 | 65186 |
| 1713393300 | 1.91 | 0.03 | 1.38 | 1.92 | 1.92 | 1.8 | 14699 |
| 1713306900 | 1.884 | -0.13 | -6.50 | 1.92 | 1.945 | 1.87 | 8354 |
| 1713220500 | 2.015 | -0.12 | -5.40 | 2.2 | 2.2 | 1.95 | 14795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
