Sentage Holdings, Inc. Class A SNTG
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,77+0,03 (+%1,72)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,77 | +%1,72 | $1,82 | $1,82 | $1,68 | 7,29K |
| 2026-10-01 | $1,74 | +%3,57 | $1,68 | $1,78 | $1,68 | 3,50K |
| 2026-09-30 | $1,68 | -%4,00 | $1,80 | $1,80 | $1,68 | 5,90K |
| 2026-09-29 | $1,75 | +%1,74 | $1,67 | $1,79 | $1,67 | 24,70K |
| 2026-09-28 | $1,72 | +%1,18 | $1,67 | $1,79 | $1,64 | 34,90K |
| 2026-09-25 | $1,70 | %0,00 | $1,68 | $1,79 | $1,65 | 56,90K |
| 2026-09-24 | $1,70 | +%0,59 | $1,66 | $2,05 | $1,65 | 100,90K |
| 2026-09-23 | $1,69 | +%0,60 | $1,69 | $1,71 | $1,67 | 4,60K |
| 2026-09-22 | $1,68 | -%5,62 | $1,72 | $1,73 | $1,68 | 6,80K |
| 2026-09-21 | $1,78 | +%3,79 | $1,70 | $1,78 | $1,70 | 4,40K |
| 2026-09-18 | $1,72 | -%3,38 | $1,74 | $1,74 | $1,70 | 6,20K |
| 2026-09-17 | $1,77 | +%2,01 | $1,71 | $1,83 | $1,71 | 7,00K |
| 2026-09-16 | $1,74 | -%1,14 | $1,76 | $1,77 | $1,70 | 4,80K |
| 2026-09-15 | $1,76 | +%1,73 | $1,70 | $1,76 | $1,69 | 4,50K |
| 2026-09-14 | $1,73 | +%0,29 | $1,67 | $1,73 | $1,67 | 2,90K |
| 2026-09-11 | $1,73 | -%1,43 | $1,79 | $1,79 | $1,69 | 1,80K |
| 2026-09-10 | $1,75 | +%2,04 | $1,72 | $1,84 | $1,70 | 4,30K |
| 2026-09-09 | $1,72 | +%0,88 | $1,69 | $1,72 | $1,67 | 4,80K |
| 2026-09-08 | $1,70 | %0,00 | $1,70 | $1,72 | $1,69 | 2,70K |
| 2026-09-04 | $1,70 | -%2,30 | $1,72 | $1,72 | $1,70 | 4,80K |
| 2026-09-03 | $1,74 | -%2,25 | $1,76 | $1,76 | $1,70 | 3,60K |
| 2026-09-02 | $1,78 | +%4,71 | $1,79 | $1,80 | $1,72 | 2,40K |
| 2026-09-01 | $1,70 | -%5,45 | $1,77 | $1,77 | $1,70 | 9,30K |
| 2026-08-31 | $1,80 | +%3,33 | $1,77 | $1,84 | $1,75 | 12,50K |
| 2026-08-28 | $1,74 | -%2,25 | $1,78 | $1,78 | $1,71 | 4,50K |
| 2026-08-27 | $1,78 | +%4,71 | $1,72 | $1,78 | $1,71 | 8,10K |
| 2026-08-26 | $1,70 | -%1,73 | $1,76 | $1,76 | $1,70 | 4,60K |
| 2026-08-25 | $1,73 | %0,00 | $1,72 | $1,77 | $1,70 | 7,40K |
| 2026-08-24 | $1,73 | +%0,58 | $1,73 | $1,75 | $1,68 | 16,30K |
| 2026-08-21 | $1,72 | %0,00 | $1,75 | $1,75 | $1,70 | 8,40K |
| 2026-08-20 | $1,72 | -%1,15 | $1,95 | $1,95 | $1,71 | 9,50K |
| 2026-08-19 | $1,74 | -%3,87 | $1,80 | $1,88 | $1,70 | 23,40K |
| 2026-08-18 | $1,81 | -%4,23 | $1,90 | $1,90 | $1,81 | 20,30K |
| 2026-08-17 | $1,89 | -%4,55 | $1,93 | $1,94 | $1,82 | 19,70K |
| 2026-08-14 | $1,98 | -%2,46 | $1,99 | $2,03 | $1,92 | 22,10K |
| 2026-08-13 | $2,03 | -%0,49 | $2,07 | $2,15 | $1,96 | 37,40K |
| 2026-08-12 | $2,04 | %0,00 | $2,01 | $2,11 | $1,97 | 37,60K |
| 2026-08-11 | $2,04 | +%9,68 | $1,88 | $2,15 | $1,88 | 158,70K |
| 2026-08-10 | $1,86 | -%3,63 | $1,92 | $1,92 | $1,80 | 31,20K |
| 2026-08-07 | $1,93 | +%10,29 | $1,77 | $1,94 | $1,75 | 48,10K |
| 2026-08-06 | $1,75 | %0,00 | $1,75 | $1,75 | $1,71 | 5,20K |
| 2026-08-05 | $1,75 | +%2,34 | $1,70 | $1,77 | $1,70 | 22,80K |
| 2026-08-04 | $1,71 | +%5,56 | $1,67 | $1,73 | $1,64 | 17,20K |
| 2026-08-03 | $1,62 | -%1,22 | $1,68 | $1,68 | $1,58 | 32,60K |
| 2026-07-31 | $1,64 | -%1,20 | $1,67 | $1,76 | $1,60 | 47,80K |
| 2026-07-30 | $1,66 | -%2,92 | $1,72 | $1,75 | $1,64 | 59,60K |
| 2026-07-29 | $1,71 | -%5,52 | $1,82 | $1,82 | $1,65 | 60,90K |
| 2026-07-28 | $1,81 | -%9,05 | $1,97 | $2,03 | $1,77 | 122,50K |
| 2026-07-27 | $1,99 | -%8,29 | $2,12 | $2,15 | $1,96 | 70,80K |
| 2026-07-24 | $2,17 | -%6,87 | $2,37 | $2,37 | $2,07 | 92,20K |
| 2026-07-23 | $2,33 | +%9,39 | $2,28 | $2,44 | $2,05 | 255,90K |
| 2026-07-22 | $2,13 | +%1,91 | $2,35 | $2,86 | $2,01 | 4,45M |
| 2026-07-21 | $2,09 | -%0,95 | $2,05 | $2,38 | $2,05 | 4,09M |
| 2026-07-20 | $2,11 | +%2,43 | $2,04 | $2,16 | $2,04 | 3,80K |
| 2026-07-17 | $2,06 | -%0,96 | $2,08 | $2,08 | $2,00 | 5,80K |
| 2026-07-16 | $2,08 | +%0,48 | $2,09 | $2,09 | $2,01 | 7,40K |
| 2026-07-15 | $2,07 | -%0,48 | $2,02 | $2,07 | $2,02 | 3,40K |
| 2026-07-14 | $2,08 | -%0,95 | $2,07 | $2,08 | $2,07 | 3,50K |
| 2026-07-13 | $2,10 | +%3,96 | $2,04 | $2,10 | $2,04 | 1,90K |
| 2026-07-10 | $2,02 | -%2,88 | $2,03 | $2,12 | $2,02 | 1,10K |
| 2026-07-09 | $2,08 | +%2,01 | $2,02 | $2,12 | $2,01 | 7,80K |
| 2026-07-08 | $2,04 | -%4,68 | $2,08 | $2,13 | $2,02 | 5,60K |
| 2026-07-07 | $2,14 | +%2,94 | $2,07 | $2,14 | $2,04 | 1,60K |
| 2026-07-06 | $2,08 | +%1,12 | $2,10 | $2,10 | $2,03 | 1,90K |
| 2026-07-02 | $2,06 | -%0,48 | $2,05 | $2,13 | $2,02 | 9,10K |
| 2026-07-01 | $2,07 | +%2,23 | $2,06 | $2,15 | $2,05 | 5,00K |
| 2026-06-30 | $2,02 | -%2,42 | $2,02 | $2,07 | $2,00 | 17,70K |
| 2026-06-29 | $2,07 | +%2,48 | $2,02 | $2,08 | $2,01 | 2,40K |
| 2026-06-26 | $2,02 | -%2,88 | $2,01 | $2,09 | $2,01 | 3,50K |
| 2026-06-25 | $2,08 | -%4,15 | $2,22 | $2,22 | $2,01 | 7,70K |
| 2026-06-24 | $2,17 | -%3,56 | $2,18 | $2,26 | $2,12 | 3,00K |
| 2026-06-23 | $2,25 | +%1,35 | $2,15 | $2,25 | $2,15 | 3,30K |
| 2026-06-22 | $2,22 | -%1,77 | $2,21 | $2,25 | $2,13 | 9,50K |
| 2026-06-18 | $2,26 | -%2,59 | $2,27 | $2,39 | $2,21 | 6,80K |
| 2026-06-17 | $2,32 | +%7,91 | $2,22 | $2,33 | $2,12 | 14,30K |
| 2026-06-16 | $2,15 | -%9,66 | $2,29 | $2,37 | $2,11 | 27,20K |
| 2026-06-15 | $2,38 | -%0,42 | $2,35 | $2,38 | $2,25 | 3,70K |
| 2026-06-12 | $2,39 | +%1,70 | $2,42 | $2,47 | $2,25 | 25,20K |
| 2026-06-11 | $2,35 | -%3,69 | $2,26 | $2,42 | $2,26 | 25,90K |
| 2026-06-10 | $2,44 | +%10,41 | $2,23 | $2,60 | $2,13 | 714,80K |
| 2026-06-09 | $2,21 | -%8,68 | $2,53 | $2,53 | $2,20 | 41,50K |
| 2026-06-08 | $2,42 | +%1,68 | $2,31 | $2,84 | $2,25 | 406,20K |
| 2026-06-05 | $2,38 | +%8,18 | $2,12 | $2,51 | $2,00 | 69,80K |
| 2026-06-04 | $2,20 | -%5,98 | $2,33 | $2,33 | $2,10 | 31,10K |
| 2026-06-03 | $2,34 | +%10,90 | $2,15 | $2,40 | $2,15 | 104,10K |
| 2026-06-02 | $2,11 | -%3,21 | $2,14 | $2,27 | $2,08 | 20,80K |
| 2026-06-01 | $2,18 | +%9,00 | $1,91 | $2,19 | $1,91 | 26,20K |
| 2026-05-29 | $2,00 | +%2,46 | $1,97 | $2,00 | $1,95 | 7,10K |
| 2026-05-28 | $1,95 | -%2,40 | $1,95 | $2,03 | $1,95 | 3,30K |
| 2026-05-27 | $2,00 | -%2,20 | $2,01 | $2,04 | $2,00 | 2,50K |