Senti Biosciences Inc.

3.06
-0.15 (-4.67%)
At close: Apr 03, 2025, 3:59 PM
3.28
7.08%
After-hours: Apr 03, 2025, 07:26 PM EDT

Senti Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 3.20 3.56 3.02 3.56 0.32 9.88% 9,784
Apr 1, 2025 3.20 3.34 3.20 3.24 -0.12 -3.57% 2,667
Mar 31, 2025 3.45 3.45 3.20 3.36 -0.07 -2.04% 31,035
Mar 28, 2025 3.40 3.63 3.34 3.43 0.10 3.00% 9,047
Mar 27, 2025 3.59 3.59 3.33 3.33 -0.22 -6.20% 5,055
Mar 26, 2025 3.50 3.74 3.50 3.55 0.01 0.28% 8,400
Mar 25, 2025 3.68 3.69 3.27 3.54 -0.18 -4.84% 22,131
Mar 24, 2025 3.59 3.78 3.58 3.72 0.04 1.09% 20,121
Mar 21, 2025 3.70 3.73 3.43 3.68 0.17 4.84% 19,300
Mar 20, 2025 3.56 3.63 3.28 3.51 -0.11 -3.04% 17,047
Mar 19, 2025 3.96 3.96 3.61 3.62 -0.03 -0.82% 20,900
Mar 18, 2025 4.14 4.14 3.60 3.65 -0.22 -5.68% 48,500
Mar 17, 2025 3.47 3.87 3.46 3.87 0.38 10.89% 35,829
Mar 14, 2025 3.18 3.88 3.10 3.49 0.28 8.72% 90,800
Mar 13, 2025 3.32 3.40 3.15 3.21 -0.13 -3.89% 28,200
Mar 12, 2025 3.40 3.44 3.25 3.34 -0.10 -2.91% 13,500
Mar 11, 2025 3.44 3.46 3.29 3.44 -0.03 -0.86% 15,200
Mar 10, 2025 3.42 3.59 3.15 3.47 -0.05 -1.42% 35,722
Mar 7, 2025 3.30 3.82 3.30 3.52 0.07 2.03% 27,345
Mar 6, 2025 3.30 3.45 3.21 3.45 0.28 8.83% 51,037
Mar 5, 2025 2.96 3.17 2.96 3.17 0.29 10.07% 55,224
Mar 4, 2025 2.69 2.97 2.69 2.88 0.02 0.70% 76,100
Mar 3, 2025 3.05 3.15 2.75 2.86 -0.15 -4.98% 29,330
Feb 28, 2025 3.66 3.66 2.63 3.01 -0.65 -17.76% 256,400
Feb 27, 2025 3.77 3.84 3.55 3.66 -0.18 -4.69% 16,072
Feb 26, 2025 3.89 3.90 3.82 3.84 0.07 1.86% 6,800
Feb 25, 2025 3.79 3.85 3.57 3.77 -0.08 -2.08% 84,518
Feb 24, 2025 4.01 4.01 3.68 3.85 -0.11 -2.78% 18,624
Feb 21, 2025 3.98 4.09 3.95 3.96 -0.03 -0.75% 8,834
Feb 20, 2025 4.04 4.05 3.92 3.99 -0.06 -1.48% 15,800
Feb 19, 2025 4.22 4.22 3.99 4.05 -0.18 -4.26% 28,000
Feb 18, 2025 4.41 4.50 4.12 4.23 -0.13 -2.98% 24,739
Feb 14, 2025 4.05 4.36 4.02 4.36 0.34 8.46% 51,300
Feb 13, 2025 4.02 4.13 3.90 4.02 -0.03 -0.74% 24,404
Feb 12, 2025 4.00 4.06 3.92 4.05 0.05 1.25% 31,800
Feb 11, 2025 4.00 4.08 4.00 4.00 -0.02 -0.50% 19,100
Feb 10, 2025 4.09 4.14 4.00 4.02 -0.13 -3.13% 17,500
Feb 7, 2025 4.43 4.43 4.11 4.15 -0.18 -4.16% 17,900
Feb 6, 2025 4.46 4.49 4.30 4.33 -0.13 -2.91% 24,100
Feb 5, 2025 3.97 4.48 3.87 4.46 0.60 15.54% 33,060
Feb 4, 2025 4.29 4.29 3.82 3.86 -0.53 -12.07% 46,500
Feb 3, 2025 4.29 4.48 4.20 4.39 0.03 0.69% 16,529
Jan 31, 2025 4.55 4.56 4.35 4.36 -0.06 -1.36% 15,700
Jan 30, 2025 4.47 4.49 4.31 4.42 0.16 3.76% 18,827
Jan 29, 2025 4.40 4.50 4.25 4.26 -0.26 -5.75% 10,467
Jan 28, 2025 4.30 4.52 4.12 4.52 0.00 0.00% 28,413
Jan 27, 2025 4.69 5.00 4.40 4.52 -0.20 -4.24% 64,123
Jan 24, 2025 4.96 4.96 4.51 4.72 0.27 6.07% 109,800
Jan 23, 2025 4.46 4.60 4.41 4.45 -0.12 -2.63% 19,067
Jan 22, 2025 4.48 4.78 4.46 4.57 0.10 2.24% 52,200