Senti Biosciences (SNTI) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free SNTI Stock Alerts $0.30 -0.01 (-4.15%) (As of 05/31/2024 08:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Senti Biosciences Stock Price Performance5 Day Performance-8.81%1 Month Performance-18.92%3 Month Performance-30.39%6 Month Performance-31.82%Year-To-Date Performance-54.55%1 Year Performance-67.74% 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 Email Address Ad Priority GoldAlert: Your Bank is Dying – Act Now or Lose Everything!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide SNTI Stock Chart for Monday, June, 3, 2024 SNTI Chart by TradingView Senti Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.31$0.30-4.15%$0.33$0.29236,720 shs$13.73 million05/30/2024$0.33$0.31-4.86%$0.33$0.3141,376 shs$14.32 million05/29/2024$0.32$0.33+1.92%$0.34$0.3278,741 shs$15.06 million05/28/2024$0.34$0.32-5.09%$0.35$0.3188,590 shs$14.77 million05/27/2024$0.34$0.34$0.36$0.3182,300 shs$15.56 million05/24/2024$0.35$0.34-3.11%$0.36$0.3180,692 shs$15.56 million Get the Latest News and Ratings for SNTI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Senti Biosciences and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.36$0.35-3.65%$0.37$0.33156,136 shs$16.06 million05/22/2024$0.38$0.36-3.52%$0.39$0.3643,559 shs$16.67 million05/21/2024$0.38$0.38+0.43%$0.39$0.371,592 shs$17.28 million05/20/2024$0.38$0.38-1.57%$0.39$0.3720,018 shs$17.21 million05/17/2024$0.38$0.38+0.53%$0.41$0.3863,362 shs$17.48 million05/16/2024$0.38$0.38+0.53%$0.38$0.3621,905 shs$17.39 million05/15/2024$0.38$0.38+0.53%$0.38$0.3558,733 shs$17.30 million05/14/2024$0.36$0.38+3.87%$0.38$0.3520,662 shs$17.21 million05/13/2024$0.37$0.36-1.87%$0.38$0.3655,348 shs$16.57 million05/10/2024$0.37$0.37-0.30%$0.37$0.3462,246 shs$16.88 million05/09/2024$0.40$0.37-7.43%$0.40$0.3739,873 shs$16.93 million05/08/2024$0.40$0.40-0.52%$0.41$0.3756,911 shs$18.29 million05/07/2024$0.39$0.40+3.03%$0.42$0.3838,841 shs$18.39 million05/06/2024$0.37$0.39+5.41%$0.43$0.37140,445 shs$17.85 million05/03/2024$0.37$0.37+0.35%$0.39$0.3657,340 shs$16.93 million05/02/2024$0.38$0.37-2.97%$0.38$0.3496,513 shs$16.87 million05/01/2024$0.36$0.38+5.56%$0.38$0.32175,607 shs$17.39 million04/30/2024$0.31$0.36+16.24%$0.44$0.322.39 million shs$16.47 million04/29/2024$0.29$0.31+6.79%$0.32$0.2943,472 shs$14.17 million04/26/2024$0.28$0.30+8.00%$0.31$0.2944,490 shs$13.77 million04/25/2024$0.28$0.28-0.78%$0.29$0.2831,627 shs$12.75 million04/24/2024$0.30$0.28-6.05%$0.30$0.2851,554 shs$12.85 million04/23/2024$0.28$0.30+6.44%$0.32$0.2919,761 shs$13.68 million04/22/2024$0.31$0.28-8.65%$0.31$0.2791,570 shs$12.85 million04/19/2024$0.29$0.31+6.03%$0.33$0.2953,084 shs$14.07 million04/18/2024$0.31$0.29-6.45%$0.32$0.2948,379 shs$13.27 million04/17/2024$0.30$0.31+3.33%$0.33$0.2931,513 shs$14.19 million04/16/2024$0.30$0.30-0.40%$0.30$0.29105,280 shs$13.73 million04/15/2024$0.34$0.30-11.02%$0.36$0.30217,240 shs$13.78 million04/12/2024$0.37$0.34-8.39%$0.36$0.3263,271 shs$15.49 million04/11/2024$0.35$0.37+4.97%$0.37$0.3454,984 shs$16.91 million04/10/2024$0.35$0.35+0.43%$0.36$0.3423,943 shs$16.11 million04/09/2024$0.37$0.35-4.55%$0.36$0.3453,316 shs$16.04 million04/08/2024$0.36$0.37+1.10%$0.38$0.3463,678 shs$16.80 millionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit04/05/2024$0.39$0.36-6.39%$0.38$0.3625,494 shs$16.62 million04/04/2024$0.34$0.39+13.75%$0.39$0.3434,455 shs$17.75 million04/03/2024$0.35$0.34-2.26%$0.37$0.3391,957 shs$15.61 million04/02/2024$0.37$0.35-6.46%$0.40$0.33211,201 shs$15.97 million04/01/2024$0.38$0.37-1.06%$0.41$0.3719,316 shs$17.07 million03/29/2024$0.38$0.38$0.40$0.36104,006 shs$17.25 million03/28/2024$0.39$0.38-3.31%$0.40$0.36104,006 shs$17.26 million03/27/2024$0.41$0.39-5.34%$0.42$0.36119,091 shs$17.85 million03/26/2024$0.41$0.41+0.98%$0.45$0.3970,321 shs$18.85 million03/25/2024$0.44$0.41-7.02%$0.46$0.3868,343 shs$18.67 million03/22/2024$0.47$0.44-6.64%$0.48$0.4057,109 shs$19.54 million03/21/2024$0.44$0.47+6.82%$0.50$0.45114,224 shs$20.93 million03/20/2024$0.42$0.44+4.44%$0.51$0.40147,357 shs$19.60 million03/19/2024$0.40$0.42+5.19%$0.44$0.40138,317 shs$18.77 million03/18/2024$0.37$0.40+7.37%$0.47$0.3694,164 shs$17.84 million03/15/2024$0.36$0.37+2.39%$0.39$0.3636,829 shs$16.61 million03/14/2024$0.38$0.36-4.13%$0.40$0.3660,601 shs$16.23 million03/13/2024$0.38$0.38-0.26%$0.40$0.3847,202 shs$16.93 million03/12/2024$0.39$0.38-2.31%$0.40$0.3860,505 shs$16.97 million03/11/2024$0.43$0.39-8.88%$0.43$0.38203,183 shs$17.37 million03/08/2024$0.40$0.43+6.34%$0.44$0.4061,950 shs$19.06 million03/07/2024$0.40$0.40+1.90%$0.42$0.4050,068 shs$17.93 million03/06/2024$0.39$0.40+1.02%$0.40$0.3748,553 shs$17.59 million03/05/2024$0.40$0.39-2.69%$0.41$0.3662,101 shs$17.42 million03/04/2024$0.43$0.40-6.77%$0.43$0.4099,824 shs$17.90 million Related Companies: Protara Therapeutics Stock Price Chart Dyadic International Stock Price Chart LENZ Therapeutics Stock Price Chart Cidara Therapeutics Stock Price Chart Aligos Therapeutics Stock Price Chart IN8bio Stock Price Chart OKYO Pharma Stock Price Chart Achilles Therapeutics Stock Price Chart NKGen Biotech Stock Price Chart Cyclo Therapeutics Stock Price Chart Receive SNTI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Senti Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SNTI) was last updated on 6/3/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldAlert: Your Bank is Dying – Act Now or Lose Everything!Priority GoldNext President (Not Trump. Not Biden.)The Freeport SocietyWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHistoric Crash Could Wipe Away Your 401k (Govt Debt Explosion)Birch GoldPrepare for a Recession Unlike Any OtherAmerican Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Senti Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.