Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

2.890 +0.210 (+7.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.770 2.980 2.650 2.890 114,075 +0.21(+7.81%)
Aug 22, 2024 2.560 2.794 2.560 2.681 60,257 +0.08(+3.10%)
Aug 21, 2024 2.070 2.600 2.020 2.600 57,133 +0.51(+24.40%)
Aug 20, 2024 2.220 2.336 2.060 2.090 16,186 -0.02(-0.95%)
Aug 19, 2024 2.280 2.300 2.100 2.110 70,504 -0.20(-8.66%)
Aug 16, 2024 2.250 2.390 2.250 2.310 25,235 +0.02(+0.87%)
Aug 15, 2024 2.190 2.380 2.190 2.290 77,439 +0.12(+5.53%)
Aug 14, 2024 1.990 2.190 1.990 2.170 92,213 +0.20(+10.15%)
Aug 13, 2024 1.730 1.970 1.720 1.970 31,180 +0.19(+10.67%)
Aug 12, 2024 1.690 2.040 1.690 1.780 45,877 +0.04(+2.30%)
Aug 09, 2024 1.780 1.814 1.650 1.740 65,883 -0.09(-4.92%)
Aug 08, 2024 1.600 2.200 1.580 1.830 200,093 +0.25(+15.82%)
Aug 07, 2024 1.755 1.755 1.520 1.580 26,651 -0.09(-5.39%)
Aug 06, 2024 1.800 2.060 1.650 1.670 118,101 -0.12(-6.70%)
Aug 05, 2024 1.860 1.873 1.560 1.790 759,575 -0.27(-13.11%)
Aug 02, 2024 2.190 2.240 2.050 2.060 46,137 -0.10(-4.63%)
Aug 01, 2024 2.400 2.400 2.160 2.160 11,950 -0.15(-6.49%)
Jul 31, 2024 2.310 2.410 2.200 2.310 20,945 -0.03(-1.28%)
Jul 30, 2024 2.350 2.400 2.320 2.340 25,771 -0.05(-2.09%)
Jul 29, 2024 2.180 2.485 2.152 2.390 71,788 +0.14(+6.22%)
Jul 26, 2024 2.250 2.361 2.180 2.250 33,327 -0.07(-3.02%)
Jul 25, 2024 2.270 2.360 2.270 2.320 12,561 +0.05(+2.20%)
Jul 24, 2024 2.360 2.360 2.240 2.270 34,148 -0.08(-3.40%)
Jul 23, 2024 2.410 2.450 2.350 2.350 29,396 -0.06(-2.49%)
Jul 22, 2024 2.350 2.450 2.350 2.410 38,083 -0.03(-1.23%)
Jul 19, 2024 2.510 2.590 2.370 2.440 71,547 -0.11(-4.31%)
Jul 18, 2024 2.730 2.930 2.416 2.550 90,272 -0.29(-10.05%)
Jul 17, 2024 3.007 3.031 2.809 2.835 41,760 -0.27(-8.55%)
Jul 16, 2024 2.877 3.108 2.814 3.100 69,198 -0.05(-1.56%)
Jul 15, 2024 3.104 3.200 3.103 3.149 42,726 -0.05(-1.59%)
Jul 12, 2024 3.247 3.247 3.077 3.200 28,934 +0.07(+2.11%)
Jul 11, 2024 3.100 3.202 3.002 3.134 49,841 +0.03(+1.10%)
Jul 10, 2024 3.010 3.181 3.000 3.100 48,340 -0.10(-3.13%)
Jul 09, 2024 3.200 3.263 3.100 3.200 38,708 -0.07(-2.08%)
Jul 08, 2024 3.200 3.370 3.001 3.268 135,341 -0.08(-2.27%)
Jul 05, 2024 3.186 3.389 3.110 3.344 121,425 +0.09(+2.89%)
Jul 03, 2024 3.676 3.676 3.118 3.250 198,774 -0.65(-16.67%)
Jul 02, 2024 3.801 4.056 3.368 3.900 880,833 -0.27(-6.59%)
Jul 01, 2024 3.541 6.100 3.299 4.175 38,933,244 +1.42(+51.27%)
Jun 28, 2024 2.950 3.076 2.620 2.760 37,043 -0.43(-13.48%)
Jun 27, 2024 2.950 3.400 2.510 3.190 112,177 +0.12(+3.81%)
Jun 26, 2024 2.799 3.400 2.510 3.073 200,638 +0.25(+8.97%)
Jun 25, 2024 3.214 3.771 2.762 2.820 3,316,388 +0.30(+11.90%)
Jun 24, 2024 2.599 2.870 2.500 2.520 996,655 -0.09(-3.45%)
Jun 21, 2024 2.322 2.639 2.322 2.610 14,879 +0.16(+6.40%)
Jun 20, 2024 2.540 2.730 2.320 2.453 5,040 -0.01(-0.57%)
Jun 18, 2024 2.360 2.580 2.228 2.467 17,793 +0.10(+4.01%)
Jun 17, 2024 2.400 2.499 2.303 2.372 8,546 -0.09(-3.73%)
Jun 14, 2024 2.767 2.772 2.420 2.464 8,097 -0.17(-6.38%)
Jun 13, 2024 2.700 2.728 2.606 2.632 7,582 -0.07(-2.55%)
Jun 12, 2024 2.800 2.850 2.610 2.701 11,476 -0.19(-6.44%)
Jun 11, 2024 2.607 3.323 2.607 2.887 74,805 +0.29(+10.95%)
Jun 10, 2024 2.728 2.730 2.494 2.602 15,897 -0.20(-7.27%)
Jun 07, 2024 2.900 2.900 2.631 2.806 7,924 -0.09(-3.24%)
Jun 06, 2024 3.000 2.980 2.800 2.900 3,112 -0.09(-2.88%)
Jun 05, 2024 2.835 2.986 2.835 2.986 3,148 +0.11(+3.68%)
Jun 04, 2024 2.800 2.986 2.689 2.880 11,021 -0.12(-3.87%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.