Senti Biosciences Inc (SNTI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0287 | 8.92968263846 | 0.3214 | 0.61 | 0.251 | 85092657 | 0.40613936 | CS |
| 4 | 0.0595 | 20.4748795595 | 0.2906 | 0.61 | 0.2228 | 23011985 | 0.4020803 | CS |
| 12 | -0.0099 | -2.75 | 0.36 | 0.61 | 0.2111 | 7629855 | 0.40140382 | CS |
| 26 | -0.3329 | -48.7408491947 | 0.683 | 0.743 | 0.2111 | 3601163 | 0.40262971 | CS |
| 52 | -0.2961 | -45.8217270195 | 0.6462 | 1.09 | 0.2111 | 2625653 | 0.43760266 | CS |
| 156 | -7.1199 | -95.313253012 | 7.47 | 8.77 | 0.2111 | 2058995 | 1.56948955 | CS |
| 260 | -7.1199 | -95.313253012 | 7.47 | 8.77 | 0.2111 | 2058995 | 1.56948955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 0.39 | -0.0275 | -6.59 | 0.3801 | 0.4056 | 0.3368 | 8768069 |
| 1719873300 | 0.4175 | 0.1415 | 51.27 | 0.3541 | 0.61 | 0.3299 | 389132110 |
| 1719614100 | 0.276 | -0.043 | -13.48 | 0.295 | 0.3076 | 0.262 | 367829 |
| 1719527700 | 0.319 | 0.0117 | 3.81 | 0.295 | 0.34 | 0.251 | 1102442 |
| 1719441300 | 0.3073 | 0.0253001 | 8.97 | 0.2799 | 0.34 | 0.251 | 2006181 |
| 1719354900 | 0.2819999 | 0.0299999 | 11.90 | 0.3214 | 0.3771 | 0.2762 | 32854724 |
| 1719268500 | 0.252 | -0.009 | -3.45 | 0.2599 | 0.28701 | 0.25 | 9885363 |
| 1719009300 | 0.261 | 0.0157 | 6.40 | 0.2375 | 0.2639 | 0.2322 | 148254 |
| 1718922900 | 0.2453 | -0.0014 | -0.57 | 0.254 | 0.273 | 0.232 | 50384 |
| 1718750100 | 0.2467 | 0.0095 | 4.01 | 0.2342 | 0.258 | 0.2228 | 177939 |
| 1718663700 | 0.2372 | -0.0092 | -3.73 | 0.24 | 0.2499 | 0.2303 | 85465 |
| 1718404500 | 0.2464 | -0.0168 | -6.38 | 0.2629 | 0.2772 | 0.242 | 80974 |
| 1718318100 | 0.2632 | -0.0069 | -2.55 | 0.27 | 0.279 | 0.2606 | 75823 |
| 1718231700 | 0.2701 | -0.0186 | -6.44 | 0.2811 | 0.28495 | 0.261 | 104425 |
| 1718145300 | 0.2887 | 0.0285 | 10.95 | 0.2611 | 0.3323 | 0.2607 | 747589 |
| 1718058900 | 0.2602 | -0.0204 | -7.27 | 0.2728 | 0.273 | 0.2494 | 158512 |
| 1717799700 | 0.2806 | -0.0094 | -3.24 | 0.2861 | 0.2861 | 0.2631 | 76897 |
| 1717713300 | 0.29 | -0.0086 | -2.88 | 0.2957 | 0.298 | 0.28 | 31122 |
| 1717626900 | 0.2985999 | 0.0105999 | 3.68 | 0.2834999 | 0.2985999 | 0.2834999 | 31480 |
| 1717540500 | 0.288 | -0.0116 | -3.87 | 0.2906 | 0.2985999 | 0.2688999 | 110209 |
| 1717454100 | 0.2996 | -0.0004 | -0.13 | 0.292 | 0.3076999 | 0.2111 | 346696 |
| 1717194900 | 0.3 | -0.013 | -4.15 | 0.32 | 0.327 | 0.29 | 236721 |
| 1717108500 | 0.313 | -0.016 | -4.86 | 0.316 | 0.33 | 0.310001 | 41376 |
| 1717022100 | 0.329 | 0.0062001 | 1.92 | 0.33 | 0.3399 | 0.3169 | 78769 |
| 1716935700 | 0.3227999 | -0.0173 | -5.09 | 0.3515 | 0.3519 | 0.312 | 83718 |
| 1716590100 | 0.3401 | -0.0109 | -3.11 | 0.3532 | 0.363799 | 0.312179 | 82385 |
| 1716503700 | 0.351 | -0.0133 | -3.65 | 0.36 | 0.369 | 0.331 | 153750 |
| 1716417300 | 0.3643 | -0.0133 | -3.52 | 0.39 | 0.39 | 0.3584 | 43559 |
| 1716330900 | 0.3776 | 0.0026 | 0.69 | 0.375 | 0.389 | 0.370001 | 1594 |
| 1716244500 | 0.375 | -0.007 | -1.83 | 0.39 | 0.39 | 0.37 | 20033 |
| 1715985300 | 0.382 | 0.002 | 0.53 | 0.39 | 0.4099999 | 0.3759 | 63559 |
| 1715898900 | 0.38 | 0.00201 | 0.53 | 0.38 | 0.38 | 0.3615 | 21968 |
| 1715812500 | 0.37799 | 0.00199 | 0.53 | 0.38 | 0.38 | 0.3502 | 58800 |
| 1715726100 | 0.376 | 0.014 | 3.87 | 0.362 | 0.38 | 0.35 | 20685 |
| 1715639700 | 0.362 | -0.0069 | -1.87 | 0.3646 | 0.38 | 0.355 | 55351 |
| 1715380500 | 0.3689 | -0.0011 | -0.30 | 0.3733 | 0.3733 | 0.3412 | 63346 |
| 1715294100 | 0.37 | -0.029699 | -7.43 | 0.382 | 0.3998 | 0.37 | 40000 |
| 1715207700 | 0.399699 | -0.002101 | -0.52 | 0.406 | 0.406 | 0.3701 | 56911 |
| 1715121300 | 0.4018 | 0.0118 | 3.03 | 0.3883 | 0.415 | 0.377 | 39268 |
| 1715034900 | 0.39 | 0.02 | 5.41 | 0.38 | 0.4294 | 0.37 | 140445 |
| 1714775700 | 0.37 | 0.0013 | 0.35 | 0.38 | 0.3888 | 0.36 | 57340 |
| 1714689300 | 0.3687 | -0.0113 | -2.97 | 0.3736999 | 0.38 | 0.34 | 99518 |
| 1714602900 | 0.38 | 0.02 | 5.56 | 0.3672 | 0.38 | 0.3175 | 175906 |
| 1714516500 | 0.36 | 0.0503001 | 16.24 | 0.3275 | 0.438 | 0.3242 | 2394293 |
| 1714430100 | 0.3096999 | 0.0196999 | 6.79 | 0.3015 | 0.32 | 0.291 | 43472 |
| 1714170900 | 0.29 | 0.0113 | 4.05 | 0.2899 | 0.306599 | 0.2899 | 44490 |
| 1714084500 | 0.2787 | -0.0022 | -0.78 | 0.2872 | 0.29269 | 0.275 | 31066 |
| 1713998100 | 0.2809 | -0.0191 | -6.37 | 0.292 | 0.306 | 0.2801 | 51554 |
| 1713911700 | 0.3 | 0.0191 | 6.80 | 0.294 | 0.3196 | 0.2894 | 19959 |
| 1713825300 | 0.2809 | -0.0266 | -8.65 | 0.3075 | 0.3075 | 0.271 | 92848 |
| 1713566100 | 0.3075 | 0.0175 | 6.03 | 0.29 | 0.327 | 0.29 | 53084 |
| 1713479700 | 0.29 | -0.02 | -6.45 | 0.318 | 0.318 | 0.29 | 49179 |
| 1713393300 | 0.31 | 0.01 | 3.33 | 0.31 | 0.327 | 0.29 | 31513 |
| 1713306900 | 0.3 | -0.0012 | -0.40 | 0.3 | 0.3026 | 0.2905 | 95773 |
| 1713220500 | 0.3012 | -0.0373 | -11.02 | 0.34 | 0.3594 | 0.3 | 218830 |
| 1712961300 | 0.3385 | -0.031 | -8.39 | 0.3574 | 0.3582 | 0.321 | 63374 |
| 1712874900 | 0.3695 | 0.0175 | 4.97 | 0.343 | 0.3695 | 0.341 | 55795 |
| 1712788500 | 0.352 | 0.0015 | 0.43 | 0.341 | 0.3598 | 0.341 | 23648 |
| 1712702100 | 0.3505 | -0.0167 | -4.55 | 0.36 | 0.3693 | 0.341 | 53316 |
| 1712615700 | 0.3672 | 0.004 | 1.10 | 0.364 | 0.377 | 0.3411 | 63678 |
| 1712356500 | 0.3632 | -0.0248 | -6.39 | 0.38 | 0.3811 | 0.3598 | 25310 |
| 1712270100 | 0.388 | 0.0469 | 13.75 | 0.3575999 | 0.39 | 0.3439999 | 34465 |
| 1712183700 | 0.3411 | -0.0079 | -2.26 | 0.3385 | 0.3728 | 0.334 | 91957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
