Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.950
-0.060 (-2.99%)
At close: Jul 18, 2025, 4:00 PM
1.940
-0.010 (-0.51%)
After-hours: Jul 18, 2025, 6:29 PM EDT

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252.082.081.931.99--1.24%129,817
Jul 17, 20251.932.051.932.012.012.03%205,614
Jul 16, 20251.821.991.821.971.974.79%214,596
Jul 15, 20251.941.961.801.881.88-4.57%341,441
Jul 14, 20252.052.051.771.971.97-7.51%6,079,856
Jul 11, 20252.282.292.132.132.13-8.19%1,269,770
Jul 10, 20252.372.402.252.322.32-1.28%72,364
Jul 9, 20252.182.432.182.352.356.82%171,541
Jul 8, 20252.232.252.152.202.20-0.45%62,113
Jul 7, 20252.202.342.102.212.210.45%95,252
Jul 3, 20252.202.342.182.202.20-0.45%113,805
Jul 2, 20252.202.352.052.212.210.91%136,427
Jul 1, 20252.152.272.152.192.193.79%99,464
Jun 30, 20252.142.202.082.112.11-2.31%73,260
Jun 27, 20252.102.182.032.162.162.37%92,211
Jun 26, 20252.032.221.982.112.112.93%99,404
Jun 25, 20252.052.061.972.052.052.50%150,431
Jun 24, 20251.962.121.952.002.000.50%90,356
Jun 23, 20252.042.191.901.991.99-6.57%265,838
Jun 20, 20252.202.322.092.132.13-6.58%775,926
Jun 18, 20252.903.032.232.282.28-17.99%3,902,433
Jun 17, 20252.893.402.662.782.78-2.80%928,587
Jun 16, 20252.603.022.602.862.8610.00%95,078
Jun 13, 20252.892.952.562.602.60-9.09%94,778
Jun 12, 20252.963.102.792.862.861.78%102,948
Jun 11, 20253.203.202.782.812.81-6.95%185,952
Jun 10, 20253.103.423.003.023.02-3.21%128,725
Jun 9, 20253.653.762.993.123.12-18.75%288,712
Jun 6, 20253.573.883.303.843.847.87%67,607
Jun 5, 20253.253.623.243.563.565.01%23,969
Jun 4, 20253.203.433.073.393.397.62%27,244
Jun 3, 20253.183.213.043.153.151.94%20,443
Jun 2, 20253.083.253.083.093.09-1.59%13,999
May 30, 20253.113.153.053.143.140.96%9,022
May 29, 20253.153.253.033.113.11-3.12%51,641
May 28, 20253.343.433.193.213.21-3.02%30,707
May 27, 20253.303.503.183.313.313.44%74,612
May 23, 20253.183.303.083.203.204.92%24,857
May 22, 20253.163.243.053.053.05-5.28%18,888
May 21, 20253.193.303.083.223.220.63%13,790
May 20, 20253.193.233.163.203.20-1.23%14,960
May 19, 20253.113.323.063.243.241.89%22,097
May 16, 20253.153.293.053.183.181.27%26,216
May 15, 20253.153.313.053.143.14-2.18%13,652
May 14, 20253.323.333.083.213.213.55%24,056
May 13, 20253.373.373.103.103.10-4.91%26,762
May 12, 20253.303.443.203.263.26-15,766
May 9, 20253.303.613.253.263.26-1.51%22,634
May 8, 20253.253.503.113.313.31-0.30%47,878
May 7, 20253.193.343.103.323.320.61%29,950