Stockscreener 앱 받기
0.9381
1.50%
-0.0143
시간 외 거래:
.94
0.0019
+0.20%
Senti Biosciences Inc 주식 (SNTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.9799 | $0.9161 | $0.0639 | 65,026.0 | -1.50% |
| 2026-03-04 | $0.9754 | $0.9275 | $0.0479 | 105,492.0 | +0.17% |
| 2026-03-03 | $0.9508 | $0.8801 | $0.0707 | 142,405.0 | +2.14% |
| 2026-03-02 | $0.9523 | $0.90 | $0.0523 | 91,391.0 | -1.38% |
| 2026-02-27 | $0.986 | $0.93 | $0.056 | 83,517.0 | -3.78% |
| 2026-02-26 | $1.01 | $0.924 | $0.091 | 219,549.0 | +3.81% |
| 2026-02-25 | $0.95 | $0.9114 | $0.0386 | 116,933.0 | +1.61% |
| 2026-02-24 | $0.948 | $0.853 | $0.095 | 173,708.0 | +7.08% |
| 2026-02-23 | $0.877 | $0.84 | $0.037 | 125,920.0 | +0.99% |
| 2026-02-20 | $0.942 | $0.8534 | $0.0886 | 229,083.0 | -3.37% |
| 2026-02-19 | $0.952 | $0.8701 | $0.0819 | 166,862.0 | -3.26% |
| 2026-02-18 | $0.9277 | $0.8575 | $0.0702 | 78,624.0 | +7.19% |
| 2026-02-17 | $0.8699 | $0.8374 | $0.0325 | 60,450.0 | +3.16% |
| 2026-02-13 | $0.8725 | $0.8174 | $0.0551 | 118,329.0 | +2.70% |
| 2026-02-12 | $0.8988 | $0.80 | $0.0988 | 212,442.0 | -6.44% |
| 2026-02-11 | $0.9294 | $0.8659 | $0.0635 | 125,370.0 | -1.88% |
| 2026-02-10 | $0.932 | $0.8819 | $0.0501 | 105,601.0 | -2.86% |
| 2026-02-09 | $0.94 | $0.86 | $0.08 | 189,717.0 | -2.34% |
| 2026-02-06 | $0.9468 | $0.8237 | $0.1231 | 217,347.0 | +13.15% |
| 2026-02-05 | $0.91 | $0.797 | $0.113 | 297,748.0 | -8.65% |
| 2026-02-04 | $1.00 | $0.8719 | $0.1281 | 364,227.0 | -8.15% |
Senti Biosciences Inc 주식 (SNTI) 연도별 가격 이력
이 심층 분석에서는 Senti Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senti Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senti Biosciences Inc 주식 (SNTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.9799 | $0.8801 | $0.0998 | 469,340.0 | -0.61% |
| 2026-02 | $1.06 | $0.797 | $0.263 | 3,357,027.0 | -5.61% |
| 2026-01 | $1.19 | $1.00 | $0.19 | 5,453,335.0 | -3.85% |
Senti Biosciences Inc 주식 (SNTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.88 | $1.04 | $1.84 | 88,372,689.0 | -52.91% |
| 2025-11 | $2.25 | $1.44 | $0.81 | 1,902,114.0 | +9.85% |
| 2025-10 | $2.55 | $1.40 | $1.15 | 6,608,207.0 | +43.97% |
| 2025-09 | $1.48 | $1.26 | $0.22 | 2,756,256.0 | -4.08% |
| 2025-08 | $1.76 | $1.46 | $0.30 | 2,358,592.0 | -13.53% |
| 2025-07 | $2.43 | $1.70 | $0.73 | 9,146,998.0 | -19.43% |
| 2025-06 | $3.88 | $1.90 | $1.98 | 7,356,677.0 | -32.80% |
| 2025-05 | $3.61 | $3.03 | $0.58 | 634,072.0 | -5.42% |
| 2025-04 | $5.10 | $2.68 | $2.42 | 4,387,542.0 | -1.19% |
| 2025-03 | $4.14 | $2.75 | $1.39 | 560,383.0 | +11.63% |
| 2025-02 | $4.50 | $2.63 | $1.87 | 725,371.0 | -30.96% |
| 2025-01 | $5.00 | $3.54 | $1.46 | 1,575,958.0 | +24.22% |
Senti Biosciences Inc 주식 (SNTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.94 | $3.51 | $13.43 | 141,893,666.0 | +64.81% |
| 2024-11 | $2.47 | $2.08 | $0.3901 | 337,873.0 | -0.46% |
| 2024-10 | $2.63 | $2.00 | $0.63 | 437,143.0 | -3.98% |
| 2024-09 | $3.29 | $2.05 | $1.24 | 350,940.0 | -14.72% |
| 2024-08 | $2.98 | $1.52 | $1.46 | 1,881,962.0 | +14.72% |
| 2024-07 | $6.10 | $2.15 | $3.95 | 40,834,795.9 | -16.30% |
| 2024-06 | $3.77 | $2.11 | $1.66 | 4,706,893.9 | -8.00% |
| 2024-05 | $4.29 | $2.90 | $1.39 | 163,501.7 | -16.67% |
| 2024-04 | $4.38 | $2.71 | $1.67 | 376,936.4 | -4.53% |
| 2024-03 | $5.10 | $3.55 | $1.55 | 167,819.1 | -12.30% |
| 2024-02 | $4.93 | $3.70 | $1.23 | 171,248.2 | -4.47% |
| 2024-01 | $7.43 | $3.94 | $3.49 | 370,604.7 | -31.80% |
3.69%
0.68%
자본화:
|
볼륨(24시간):