Stockscreener 앱 받기
2.22
0.91%
0.02
시장 영업 전:
2.13
-0.09
-4.05%
Senti Biosciences Inc 주식 (SNTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $2.23 | $2.10 | $0.13 | 96,775.0 | +0.91% |
| 2025-12-03 | $2.22 | $2.06 | $0.16 | 87,607.0 | +4.76% |
| 2025-12-02 | $2.18 | $2.03 | $0.1489 | 97,599.0 | +1.94% |
| 2025-12-01 | $2.21 | $2.05 | $0.16 | 86,408.0 | -7.62% |
| 2025-11-28 | $2.25 | $2.14 | $0.11 | 46,186.0 | +5.69% |
| 2025-11-26 | $2.15 | $2.05 | $0.10 | 73,760.0 | +1.44% |
| 2025-11-25 | $2.09 | $2.01 | $0.08 | 43,406.0 | -0.48% |
| 2025-11-24 | $2.16 | $1.94 | $0.22 | 198,683.0 | +7.73% |
| 2025-11-21 | $2.00 | $1.76 | $0.24 | 233,663.0 | +7.18% |
| 2025-11-20 | $1.83 | $1.66 | $0.175 | 88,468.0 | +2.84% |
| 2025-11-19 | $1.79 | $1.61 | $0.1789 | 114,347.0 | +2.92% |
| 2025-11-18 | $1.76 | $1.48 | $0.28 | 136,639.0 | +17.93% |
| 2025-11-17 | $1.68 | $1.44 | $0.24 | 115,177.0 | -9.94% |
| 2025-11-14 | $1.80 | $1.60 | $0.195 | 128,306.0 | -10.06% |
| 2025-11-13 | $1.99 | $1.75 | $0.24 | 84,089.0 | -5.29% |
| 2025-11-12 | $1.97 | $1.84 | $0.1253 | 65,837.0 | +3.28% |
| 2025-11-11 | $1.93 | $1.82 | $0.1079 | 58,673.0 | -5.18% |
| 2025-11-10 | $1.98 | $1.91 | $0.0699 | 83,194.0 | -1.03% |
| 2025-11-07 | $1.95 | $1.80 | $0.1498 | 65,918.0 | +7.73% |
| 2025-11-06 | $1.97 | $1.81 | $0.16 | 86,216.0 | -6.70% |
| 2025-11-05 | $2.04 | $1.85 | $0.1899 | 71,362.0 | +7.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.23 | $2.03 | $0.1989 | 465,164.0 | -0.45% |
| 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% |
Senti Biosciences Inc 주식 (SNTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.97 | $3.50 | $3.47 | 3,991,997.1 | +53.45% |
| 2023-11 | $8.48 | $2.72 | $5.76 | 13,977,275.6 | +53.72% |
| 2023-10 | $5.03 | $2.70 | $2.33 | 1,679,131.4 | -32.25% |
| 2023-09 | $7.39 | $3.83 | $3.56 | 132,195.0 | -36.46% |
| 2023-08 | $10.90 | $6.00 | $4.90 | 116,616.3 | -24.59% |
| 2023-07 | $9.20 | $6.20 | $3.00 | 130,410.0 | +37.48% |
| 2023-06 | $11.00 | $5.90 | $5.10 | 192,720.2 | -29.06% |
| 2023-05 | $11.00 | $8.62 | $2.38 | 112,714.5 | -9.81% |
| 2023-04 | $12.40 | $9.40 | $3.00 | 306,327.4 | -16.95% |
| 2023-03 | $15.45 | $10.80 | $4.65 | 152,195.4 | -21.33% |
| 2023-02 | $20.20 | $14.80 | $5.40 | 151,024.8 | -18.15% |
| 2023-01 | $21.10 | $14.20 | $6.90 | 303,297.6 | +29.98% |
1.10%
1.10%
자본화:
|
볼륨(24시간):