Free Trial

Senti Biosciences (SNTI) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free SNTI Stock Alerts
$0.37
-0.03 (-7.50%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Senti Biosciences Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+5.11%
3 Month
Performance
-14.75%
6 Month
Performance
-28.65%
Year-To-Date
Performance
-43.94%
1 Year
Performance
-62.06%
Receive SNTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Senti Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

SNTI Stock Chart for Friday, May, 10, 2024

SNTI Chart by TradingView

Senti Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.40$0.37
-7.43%		$0.40$0.3739,873 shs$16.93 million
05/08/2024$0.40$0.40
-0.52%		$0.41$0.3756,911 shs$18.29 million
05/07/2024$0.39$0.40
+3.03%		$0.42$0.3838,841 shs$18.39 million
05/06/2024$0.37$0.39
+5.41%		$0.43$0.37140,445 shs$17.85 million
05/03/2024$0.37$0.37
+0.35%		$0.39$0.3657,340 shs$16.93 million
05/02/2024$0.38$0.37
-2.97%		$0.38$0.3496,513 shs$16.87 million
05/01/2024$0.36$0.38
+5.56%		$0.38$0.32175,607 shs$17.39 million
04/30/2024$0.31$0.36
+16.24%		$0.44$0.322.39 million shs$16.47 million
04/29/2024$0.29$0.31
+6.79%		$0.32$0.2943,472 shs$14.17 million
04/26/2024$0.28$0.30
+8.00%		$0.31$0.2944,490 shs$13.77 million
04/25/2024$0.28$0.28
-0.78%		$0.29$0.2831,627 shs$12.75 million
04/24/2024$0.30$0.28
-6.05%		$0.30$0.2851,554 shs$12.85 million
04/23/2024$0.28$0.30
+6.44%		$0.32$0.2919,761 shs$13.68 million
04/22/2024$0.31$0.28
-8.65%		$0.31$0.2791,570 shs$12.85 million
04/19/2024$0.29$0.31
+6.03%		$0.33$0.2953,084 shs$14.07 million
04/18/2024$0.31$0.29
-6.45%		$0.32$0.2948,379 shs$13.27 million
04/17/2024$0.30$0.31
+3.33%		$0.33$0.2931,513 shs$14.19 million
04/16/2024$0.30$0.30
-0.40%		$0.30$0.29105,280 shs$13.73 million
04/15/2024$0.34$0.30
-11.02%		$0.36$0.30217,240 shs$13.78 million
04/12/2024$0.37$0.34
-8.39%		$0.36$0.3263,271 shs$15.49 million
04/11/2024$0.35$0.37
+4.97%		$0.37$0.3454,984 shs$16.91 million
04/10/2024$0.35$0.35
+0.43%		$0.36$0.3423,943 shs$16.11 million
04/09/2024$0.37$0.35
-4.55%		$0.36$0.3453,316 shs$16.04 million
04/08/2024$0.36$0.37
+1.10%		$0.38$0.3463,678 shs$16.80 million
04/05/2024$0.39$0.36
-6.39%		$0.38$0.3625,494 shs$16.62 million
04/04/2024$0.34$0.39
+13.75%		$0.39$0.3434,455 shs$17.75 million
04/03/2024$0.35$0.34
-2.26%		$0.37$0.3391,957 shs$15.61 million
04/02/2024$0.37$0.35
-6.46%		$0.40$0.33211,201 shs$15.97 million
04/01/2024$0.38$0.37
-1.06%		$0.41$0.3719,316 shs$17.07 million
03/29/2024$0.38$0.38$0.40$0.36104,006 shs$17.25 million
03/28/2024$0.39$0.38
-3.31%		$0.40$0.36104,006 shs$17.26 million
03/27/2024$0.41$0.39
-5.34%		$0.42$0.36119,091 shs$17.85 million
03/26/2024$0.41$0.41
+0.98%		$0.45$0.3970,321 shs$18.85 million
03/25/2024$0.44$0.41
-7.02%		$0.46$0.3868,343 shs$18.67 million
03/22/2024$0.47$0.44
-6.64%		$0.48$0.4057,109 shs$19.54 million
03/21/2024$0.44$0.47
+6.82%		$0.50$0.45114,224 shs$20.93 million
03/20/2024$0.42$0.44
+4.44%		$0.51$0.40147,357 shs$19.60 million
03/19/2024$0.40$0.42
+5.19%		$0.44$0.40138,317 shs$18.77 million
03/18/2024$0.37$0.40
+7.37%		$0.47$0.3694,164 shs$17.84 million
03/15/2024$0.36$0.37
+2.39%		$0.39$0.3636,829 shs$16.61 million
Forget Bitcoin: This $8 Stock Is the Next Big Thing (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/14/2024$0.38$0.36
-4.13%		$0.40$0.3660,601 shs$16.23 million
03/13/2024$0.38$0.38
-0.26%		$0.40$0.3847,202 shs$16.93 million
03/12/2024$0.39$0.38
-2.31%		$0.40$0.3860,505 shs$16.97 million
03/11/2024$0.43$0.39
-8.88%		$0.43$0.38203,183 shs$17.37 million
03/08/2024$0.40$0.43
+6.34%		$0.44$0.4061,950 shs$19.06 million
03/07/2024$0.40$0.40
+1.90%		$0.42$0.4050,068 shs$17.93 million
03/06/2024$0.39$0.40
+1.02%		$0.40$0.3748,553 shs$17.59 million
03/05/2024$0.40$0.39
-2.69%		$0.41$0.3662,101 shs$17.42 million
03/04/2024$0.43$0.40
-6.77%		$0.43$0.4099,824 shs$17.90 million
03/01/2024$0.43$0.43
+0.23%		$0.44$0.4250,734 shs$19.20 million
02/29/2024$0.43$0.43
-0.39%		$0.45$0.4321,524 shs$19.15 million
02/28/2024$0.45$0.43
-4.34%		$0.46$0.4399,958 shs$19.23 million
02/27/2024$0.43$0.45
+5.20%		$0.47$0.4358,301 shs$20.10 million
02/26/2024$0.41$0.43
+4.61%		$0.43$0.4021,596 shs$19.11 million
02/23/2024$0.42$0.41
-2.01%		$0.42$0.4141,406 shs$18.27 million
02/22/2024$0.42$0.42
+0.12%		$0.44$0.4028,509 shs$18.64 million
02/21/2024$0.40$0.42
+4.50%		$0.44$0.37154,992 shs$18.62 million
02/20/2024$0.41$0.40
-2.72%		$0.41$0.40149,230 shs$17.82 million
02/19/2024$0.41$0.41$0.43$0.40187,300 shs$18.32 million
02/16/2024$0.43$0.41
-3.25%		$0.43$0.40176,598 shs$18.32 million
02/15/2024$0.42$0.43
+1.63%		$0.45$0.40151,792 shs$18.93 million
02/14/2024$0.43$0.42
-2.52%		$0.44$0.40153,415 shs$18.63 million
02/13/2024$0.44$0.43
-1.40%		$0.44$0.4231,223 shs$19.11 million
02/12/2024$0.43$0.44
+0.25%		$0.46$0.4367,830 shs$19.38 million
02/09/2024$0.43$0.43
+0.70%		$0.45$0.4280,302 shs$19.33 million

Related Companies:
This page (NASDAQ:SNTI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research