Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senti Biosciences, Inc. - Common Stock (NQ: SNTI )

0.3000 -0.0130 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3600 0.4600 0.3600 0.4301 697,420 +0.07(+19.27%)
Nov 29, 2023 0.3590 0.3790 0.3431 0.3606 214,791 +0.00(+1.09%)
Nov 28, 2023 0.3500 0.3589 0.3312 0.3567 338,424 +0.01(+3.69%)
Nov 27, 2023 0.3758 0.3850 0.3418 0.3440 125,981 -0.02(-4.55%)
Nov 24, 2023 0.3417 0.3765 0.3417 0.3604 95,046 +0.01(+3.06%)
Nov 22, 2023 0.3800 0.3800 0.3330 0.3497 199,208 -0.02(-4.82%)
Nov 21, 2023 0.3808 0.3843 0.3401 0.3674 230,679 +0.00(+0.77%)
Nov 20, 2023 0.3900 0.4000 0.3384 0.3646 668,807 -0.04(-9.42%)
Nov 17, 2023 0.3900 0.4086 0.3878 0.4025 309,873 +0.01(+3.42%)
Nov 16, 2023 0.3730 0.4098 0.3500 0.3892 778,309 +0.02(+4.68%)
Nov 15, 2023 0.3600 0.3802 0.3495 0.3718 1,238,573 +0.02(+6.11%)
Nov 14, 2023 0.3900 0.4189 0.3000 0.3504 2,056,624 -0.08(-19.26%)
Nov 13, 2023 0.5000 0.5034 0.4147 0.4340 1,241,958 -0.08(-16.31%)
Nov 10, 2023 0.5188 0.5336 0.4120 0.5186 2,487,850 -0.02(-3.96%)
Nov 09, 2023 0.7300 0.8479 0.5088 0.5400 12,226,510 -0.14(-20.59%)
Nov 08, 2023 0.4887 0.7400 0.4405 0.6800 28,057,522 +0.16(+30.77%)
Nov 07, 2023 0.5958 0.6489 0.4878 0.5200 80,830,392 +0.23(+78.08%)
Nov 06, 2023 0.2875 0.3000 0.2812 0.2920 12,876,145 -0.00(-1.35%)
Nov 03, 2023 0.2722 0.3100 0.2722 0.2960 301,848 +0.01(+3.86%)
Nov 02, 2023 0.2770 0.2998 0.2770 0.2850 153,213 -0.00(-1.38%)
Nov 01, 2023 0.2737 0.2967 0.2721 0.2890 96,996 +0.01(+3.29%)
Oct 31, 2023 0.2751 0.2988 0.2715 0.2798 137,591 -0.00(-0.43%)
Oct 30, 2023 0.2904 0.2904 0.2735 0.2810 219,887 -0.02(-6.15%)
Oct 27, 2023 0.3306 0.3306 0.2701 0.2994 179,128 +0.01(+2.22%)
Oct 26, 2023 0.2900 0.3042 0.2800 0.2929 102,496 -0.01(-2.37%)
Oct 25, 2023 0.2982 0.3123 0.2810 0.3000 77,289 -0.01(-2.44%)
Oct 24, 2023 0.3150 0.3171 0.2911 0.3075 205,127 -0.02(-5.76%)
Oct 23, 2023 0.3428 0.3428 0.3141 0.3263 125,052 -0.01(-2.89%)
Oct 20, 2023 0.3552 0.3599 0.3343 0.3360 120,621 -0.01(-4.00%)
Oct 19, 2023 0.3445 0.3529 0.3079 0.3500 365,702 +0.01(+1.57%)
Oct 18, 2023 0.3350 0.3500 0.3206 0.3446 355,714 +0.02(+6.69%)
Oct 17, 2023 0.3019 0.3451 0.3019 0.3230 421,690 +0.02(+5.35%)
Oct 16, 2023 0.3200 0.3200 0.2900 0.3066 289,337 +0.00(+1.56%)
Oct 13, 2023 0.3100 0.3189 0.2975 0.3019 107,923 -0.02(-5.06%)
Oct 12, 2023 0.3300 0.3301 0.3000 0.3180 224,360 +0.00(+0.60%)
Oct 11, 2023 0.3101 0.3400 0.3100 0.3161 281,983 -0.01(-1.62%)
Oct 10, 2023 0.3257 0.3394 0.3100 0.3213 148,154 -0.00(-0.22%)
Oct 09, 2023 0.3427 0.3427 0.3031 0.3220 184,271 -0.04(-11.54%)
Oct 06, 2023 0.3550 0.3700 0.2878 0.3640 818,598 +0.01(+2.48%)
Oct 05, 2023 0.3651 0.3774 0.3333 0.3552 839,557 -0.04(-10.75%)
Oct 04, 2023 0.4700 0.4700 0.3600 0.3980 10,399,617 -0.00(-0.75%)
Oct 03, 2023 0.4160 0.5027 0.3273 0.4010 1,384,258 -0.03(-6.72%)
Oct 02, 2023 0.4497 0.4497 0.4164 0.4299 29,055 +0.02(+4.09%)
Sep 29, 2023 0.4568 0.4706 0.4120 0.4130 23,031 -0.04(-8.22%)
Sep 28, 2023 0.5000 0.5054 0.4500 0.4500 80,536 -0.03(-6.25%)
Sep 27, 2023 0.5000 0.5200 0.4800 0.4800 33,265 +0.00(+0.00%)
Sep 26, 2023 0.4854 0.5200 0.4712 0.4800 21,395 +0.01(+1.91%)
Sep 25, 2023 0.4890 0.4801 0.4700 0.4710 28,898 +0.02(+4.62%)
Sep 22, 2023 0.5200 0.5265 0.4500 0.4502 66,366 -0.07(-13.59%)
Sep 21, 2023 0.4900 0.5489 0.4730 0.5210 55,268 +0.05(+10.15%)
Sep 20, 2023 0.5117 0.5117 0.4500 0.4730 46,690 -0.05(-10.33%)
Sep 19, 2023 0.5390 0.5490 0.4751 0.5275 94,861 +0.04(+8.76%)
Sep 18, 2023 0.5646 0.6146 0.4487 0.4850 209,507 -0.10(-16.68%)
Sep 15, 2023 0.5500 0.5821 0.4846 0.5821 263,093 +0.13(+28.78%)
Sep 14, 2023 0.5753 0.5841 0.3827 0.4520 164,520 -0.12(-20.70%)
Sep 13, 2023 0.6410 0.6500 0.5644 0.5700 72,845 -0.07(-10.59%)
Sep 12, 2023 0.6200 0.6700 0.6200 0.6375 15,360 +0.00(+0.00%)
Sep 11, 2023 0.6376 0.6700 0.6375 0.6375 26,788 +0.00(+0.00%)
Sep 08, 2023 0.6652 0.7390 0.6131 0.6375 27,882 -0.01(-1.01%)
Sep 07, 2023 0.6452 0.7160 0.6400 0.6440 23,139 -0.04(-6.16%)
Sep 06, 2023 0.6947 0.7100 0.6800 0.6863 16,341 +0.01(+0.93%)
Sep 05, 2023 0.6600 0.7100 0.6600 0.6800 31,538 +0.01(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.