Senti Biosciences, Inc. - Common Stock (SNTI)
3.2000
-0.0100 (-0.31%)
NASDAQ · Last Trade: Apr 3rd, 10:57 AM EDT
Historical Prices For Senti Biosciences, Inc. - Common Stock (SNTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.20 | 3.56 | 3.02 | 3.21 | 10,339 | 3.21 |
| 4/01/2025 | 3.20 | 3.34 | 3.20 | 3.24 | 2,660 | 3.24 |
| 3/31/2025 | 3.45 | 3.45 | 3.20 | 3.36 | 31,035 | 3.36 |
| 3/28/2025 | 3.40 | 3.63 | 3.34 | 3.43 | 9,047 | 3.43 |
| 3/27/2025 | 3.59 | 3.59 | 3.33 | 3.33 | 5,055 | 3.33 |
| 3/26/2025 | 3.50 | 3.74 | 3.50 | 3.55 | 8,385 | 3.55 |
| 3/25/2025 | 3.68 | 3.69 | 3.27 | 3.54 | 22,131 | 3.54 |
| 3/24/2025 | 3.59 | 3.78 | 3.58 | 3.72 | 20,121 | 3.72 |
| 3/21/2025 | 3.70 | 3.73 | 3.43 | 3.68 | 19,270 | 3.68 |
| 3/20/2025 | 3.56 | 3.63 | 3.28 | 3.51 | 17,047 | 3.51 |
| 3/19/2025 | 3.96 | 3.96 | 3.61 | 3.62 | 20,862 | 3.62 |
| 3/18/2025 | 4.14 | 4.14 | 3.60 | 3.65 | 48,458 | 3.65 |
| 3/17/2025 | 3.47 | 3.87 | 3.46 | 3.87 | 34,710 | 3.87 |
| 3/14/2025 | 3.18 | 3.88 | 3.10 | 3.49 | 90,782 | 3.49 |
| 3/13/2025 | 3.32 | 3.40 | 3.15 | 3.21 | 28,167 | 3.21 |
| 3/12/2025 | 3.40 | 3.44 | 3.25 | 3.34 | 13,483 | 3.34 |
| 3/11/2025 | 3.44 | 3.46 | 3.29 | 3.44 | 15,152 | 3.44 |
| 3/10/2025 | 3.42 | 3.59 | 3.15 | 3.47 | 35,718 | 3.47 |
| 3/07/2025 | 3.30 | 3.82 | 3.30 | 3.52 | 27,345 | 3.52 |
| 3/06/2025 | 3.30 | 3.45 | 3.21 | 3.45 | 50,665 | 3.45 |
| 3/05/2025 | 2.96 | 3.17 | 2.96 | 3.17 | 44,552 | 3.17 |
| 3/04/2025 | 2.69 | 2.97 | 2.69 | 2.88 | 76,050 | 2.88 |
| 3/03/2025 | 3.05 | 3.15 | 2.75 | 2.86 | 29,295 | 2.86 |
| 2/28/2025 | 3.66 | 3.66 | 2.63 | 3.01 | 256,400 | 3.01 |
| 2/27/2025 | 3.77 | 3.84 | 3.55 | 3.66 | 16,032 | 3.66 |
| 2/26/2025 | 3.89 | 3.90 | 3.82 | 3.84 | 6,763 | 3.84 |
| 2/25/2025 | 3.79 | 3.85 | 3.57 | 3.77 | 84,482 | 3.77 |
| 2/24/2025 | 4.01 | 4.01 | 3.68 | 3.85 | 18,579 | 3.85 |
| 2/21/2025 | 3.98 | 4.09 | 3.95 | 3.96 | 8,834 | 3.96 |
| 2/20/2025 | 4.04 | 4.05 | 3.92 | 3.99 | 15,755 | 3.99 |
| 2/19/2025 | 4.22 | 4.22 | 3.99 | 4.05 | 27,965 | 4.05 |
| 2/18/2025 | 4.41 | 4.50 | 4.12 | 4.23 | 23,719 | 4.23 |
| 2/14/2025 | 4.05 | 4.36 | 4.02 | 4.36 | 51,299 | 4.36 |
| 2/13/2025 | 4.02 | 4.13 | 3.90 | 4.02 | 24,286 | 4.02 |
| 2/12/2025 | 4.00 | 4.06 | 3.92 | 4.05 | 31,759 | 4.05 |
| 2/11/2025 | 4.00 | 4.08 | 4.00 | 4.00 | 19,098 | 4.00 |
| 2/10/2025 | 4.09 | 4.14 | 4.00 | 4.02 | 16,868 | 4.02 |
| 2/07/2025 | 4.43 | 4.43 | 4.11 | 4.15 | 17,880 | 4.15 |
| 2/06/2025 | 4.46 | 4.49 | 4.29 | 4.33 | 24,072 | 4.33 |
| 2/05/2025 | 3.97 | 4.48 | 3.87 | 4.46 | 33,031 | 4.46 |
| 2/04/2025 | 4.29 | 4.29 | 3.82 | 3.86 | 46,493 | 3.86 |
| 2/03/2025 | 4.29 | 4.48 | 4.20 | 4.39 | 16,529 | 4.39 |
| 1/31/2025 | 4.55 | 4.56 | 4.35 | 4.36 | 15,670 | 4.36 |
| 1/30/2025 | 4.47 | 4.49 | 4.31 | 4.42 | 18,827 | 4.42 |
| 1/29/2025 | 4.40 | 4.50 | 4.25 | 4.26 | 10,147 | 4.26 |
| 1/28/2025 | 4.30 | 4.52 | 4.12 | 4.52 | 28,063 | 4.52 |
| 1/27/2025 | 4.69 | 5.00 | 4.40 | 4.52 | 64,123 | 4.52 |
| 1/24/2025 | 4.96 | 4.96 | 4.51 | 4.72 | 109,758 | 4.72 |
| 1/23/2025 | 4.46 | 4.60 | 4.41 | 4.45 | 18,827 | 4.45 |
| 1/22/2025 | 4.48 | 4.78 | 4.46 | 4.57 | 52,163 | 4.57 |
| 1/21/2025 | 4.78 | 4.78 | 4.40 | 4.47 | 67,811 | 4.47 |
| 1/17/2025 | 4.25 | 4.80 | 4.10 | 4.67 | 137,399 | 4.67 |
| 1/16/2025 | 3.86 | 4.93 | 3.71 | 4.19 | 457,682 | 4.19 |
| 1/15/2025 | 3.97 | 3.97 | 3.79 | 3.81 | 31,412 | 3.81 |
| 1/14/2025 | 3.75 | 3.95 | 3.70 | 3.81 | 44,273 | 3.81 |
| 1/13/2025 | 3.71 | 3.90 | 3.68 | 3.79 | 31,706 | 3.79 |
| 1/10/2025 | 3.95 | 4.02 | 3.68 | 3.93 | 57,764 | 3.93 |
| 1/08/2025 | 4.30 | 4.30 | 3.77 | 3.90 | 64,619 | 3.90 |
| 1/07/2025 | 4.56 | 4.72 | 4.35 | 4.43 | 48,050 | 4.43 |
| 1/06/2025 | 4.39 | 4.77 | 4.16 | 4.53 | 106,997 | 4.53 |
| 1/03/2025 | 3.92 | 4.54 | 3.84 | 4.30 | 142,793 | 4.30 |