Australia markets closed

Sentage Holdings Inc. (SNTG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0400-0.0700 (-3.32%)
At close: 04:00PM EDT
2.1500 +0.11 (+5.39%)
After hours: 05:49PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.21002.21002.04002.04002.040045,124
16 May 20242.12002.38902.06902.11002.110040,300
15 May 20241.92002.45001.89002.07702.0770138,000
14 May 20241.84001.92301.84001.87001.87009,900
13 May 20241.85201.93201.85001.89001.89002,100
10 May 20241.91001.92001.90001.90001.9000800
09 May 20242.03902.03901.85001.91001.910010,700
08 May 20241.99502.07001.87001.88001.88009,900
07 May 20241.85102.09001.85102.01002.010043,400
06 May 20241.87001.90001.81001.82001.82004,800
03 May 20241.86001.94001.85001.86001.86006,800
02 May 20241.80001.84001.78001.84001.84009,700
01 May 20241.83401.83401.80001.82001.82005,400
30 Apr 20241.82001.84001.80001.82501.82502,300
29 Apr 20241.89001.91501.79001.82001.820010,600
26 Apr 20241.81001.96601.81001.96001.960012,000
25 Apr 20241.82001.90001.81001.88201.88205,700
24 Apr 20241.97001.99001.85001.89001.89009,500
23 Apr 20241.92001.99501.89001.91001.910016,500
22 Apr 20241.92002.00001.87001.99001.99008,300
19 Apr 20242.02502.02501.91001.96001.960017,800
18 Apr 20241.97002.15001.96002.04002.040065,200
17 Apr 20241.89001.92001.80001.91001.910019,700
16 Apr 20241.99001.99001.87001.88401.88408,600
15 Apr 20242.14002.14001.95002.01502.015015,300
12 Apr 20242.16002.19502.10002.13002.13005,300
11 Apr 20242.15002.26002.09002.18002.180011,300
10 Apr 20242.15002.15002.03002.06002.060021,900
09 Apr 20242.28002.28002.02002.10002.100022,000
08 Apr 20242.41002.41002.20002.20002.200010,000
05 Apr 20242.36002.36002.23002.25002.25004,900
04 Apr 20242.40002.40002.25002.27002.270014,300
03 Apr 20242.40002.40002.31002.33002.33006,200
02 Apr 20242.38002.40002.33002.40002.40004,100
01 Apr 20242.37002.48002.31002.38002.380015,400
28 Mar 20242.34002.46002.27002.45002.450054,700
27 Mar 20242.27002.27002.22002.27002.27005,600
26 Mar 20242.26002.32002.22002.22002.220024,400
25 Mar 20242.40002.40002.20002.26002.260026,000
22 Mar 20242.49002.49002.30002.44002.440024,900
21 Mar 20242.28002.57002.26002.50002.5000197,600
20 Mar 20242.37002.37002.19002.26002.260036,200
19 Mar 20242.47002.47002.32502.41002.410037,300
18 Mar 20242.59002.59002.36002.52002.520031,900
15 Mar 20242.40002.54002.36002.54002.54009,100
14 Mar 20242.57002.57002.31002.35002.350048,800
13 Mar 20242.52002.54002.41002.45002.450016,800
12 Mar 20242.56002.56002.35002.42002.42006,500
11 Mar 20242.44002.52402.33202.51002.510037,900
08 Mar 20242.71002.89002.45002.46002.4600138,200
07 Mar 20242.49002.65002.41002.53002.530052,700
06 Mar 20242.56002.56002.41002.44002.440046,400
05 Mar 20242.54002.60002.35002.55502.555050,500
04 Mar 20242.50002.60002.44002.48002.480036,900
01 Mar 20242.54002.58002.44002.45002.450025,300
29 Feb 20242.62002.62002.40002.55002.550013,100
28 Feb 20242.57002.69002.43402.57002.570033,800
27 Feb 20242.54002.62002.43002.57002.570034,400
26 Feb 20242.38002.53002.37002.43002.430023,300
23 Feb 20242.51002.51002.26002.36002.360093,400
22 Feb 20242.60002.65002.35002.54002.5400123,400
21 Feb 20242.71002.83002.53002.66002.660093,400
20 Feb 20242.92002.98002.66002.79002.790068,600
16 Feb 20242.53003.40002.53003.21003.2100231,000
15 Feb 20242.35002.90002.34002.86002.8600250,900
14 Feb 20242.84003.74002.30002.67002.67003,610,400
13 Feb 20242.29002.38002.16002.27002.27001,843,000
12 Feb 20242.48002.49002.34002.34002.340018,500
09 Feb 20242.41002.57002.32002.49002.490042,100
08 Feb 20242.40002.59002.33002.48002.480075,600
07 Feb 20242.34002.38802.15002.28002.280043,800
06 Feb 20242.21002.48802.21002.24002.240084,700
05 Feb 20242.40002.40002.23002.27002.270016,900
02 Feb 20242.47002.54002.41002.41002.410024,300
01 Feb 20242.41002.80002.41002.47002.470043,800
31 Jan 20242.21002.99002.21002.73002.7300331,500
30 Jan 20242.35002.37002.29002.29002.290031,700
29 Jan 20242.42002.49002.33002.39002.390038,400
26 Jan 20242.46002.56002.42002.42002.420021,800
25 Jan 20242.86002.86002.51002.54002.5400131,500
24 Jan 20242.86002.86002.60002.79002.790082,600
23 Jan 20242.82002.99002.81002.89002.890044,400
22 Jan 20243.03003.09102.80002.88002.880047,600
19 Jan 20243.01003.18002.86003.09003.090043,300
18 Jan 20243.03003.10002.94003.07003.070044,100
17 Jan 20242.94003.23002.81003.12003.120080,800
16 Jan 20242.85003.40002.84003.07003.0700133,200
12 Jan 20243.08003.10002.60002.99002.9900122,400
11 Jan 20243.36003.40003.14003.28003.2800196,200
10 Jan 20243.58003.70003.22003.54003.5400673,900
09 Jan 20244.55004.66003.25003.47003.470028,156,800
08 Jan 20242.30002.46502.13002.13002.130081,500
05 Jan 20242.59002.73502.42002.42002.4200145,900
04 Jan 20242.81003.10002.50002.70002.7000212,500
03 Jan 20243.74004.54002.60002.84002.84001,631,600
02 Jan 20243.55003.83003.16003.74003.74001,456,200
29 Dec 20232.24008.45002.11005.00005.000048,243,800
28 Dec 20231.85401.87001.52001.77001.77008,900
27 Dec 20231.79502.00001.70001.96001.960018,700
26 Dec 20231.86201.86201.80001.80001.80003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...