Mail

SIEN - Sientra, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	7.15	7.28	6.99	7.00	7.00	327,189
Aug 21, 2019	6.83	7.37	6.69	7.11	7.11	659,000
Aug 20, 2019	6.85	6.91	6.68	6.81	6.81	570,200
Aug 19, 2019	6.93	7.11	6.74	6.90	6.90	748,400
Aug 16, 2019	6.45	6.99	6.44	6.92	6.92	586,600
Aug 15, 2019	6.50	6.59	6.31	6.41	6.41	787,300
Aug 14, 2019	6.75	6.91	6.50	6.54	6.54	698,700
Aug 13, 2019	6.62	7.32	6.56	6.93	6.93	1,302,800
Aug 12, 2019	6.39	6.99	6.33	6.68	6.68	2,299,900
Aug 09, 2019	5.62	6.47	4.96	6.39	6.39	5,863,500
Aug 08, 2019	5.22	5.39	4.93	4.99	4.99	1,262,700
Aug 07, 2019	5.14	5.27	4.91	5.19	5.19	1,227,400
Aug 06, 2019	5.18	5.45	4.99	5.19	5.19	1,151,300
Aug 05, 2019	5.37	5.50	5.11	5.12	5.12	1,302,400
Aug 02, 2019	5.76	5.86	5.49	5.52	5.52	983,100
Aug 01, 2019	6.07	6.14	5.74	5.80	5.80	830,900
Jul 31, 2019	6.25	6.59	5.99	6.10	6.10	1,610,600
Jul 30, 2019	5.87	6.30	5.71	6.23	6.23	1,071,400
Jul 29, 2019	6.00	6.01	5.72	5.94	5.94	420,200
Jul 26, 2019	5.72	6.06	5.54	5.94	5.94	661,900
Jul 25, 2019	5.72	5.87	5.50	5.80	5.80	939,900
Jul 24, 2019	5.24	5.79	4.78	5.75	5.75	2,163,500
Jul 23, 2019	5.55	5.59	5.11	5.22	5.22	1,522,300
Jul 22, 2019	5.88	5.88	5.47	5.53	5.53	872,300
Jul 19, 2019	6.20	6.26	5.87	5.88	5.88	817,100
Jul 18, 2019	6.30	6.35	6.09	6.17	6.17	481,500
Jul 17, 2019	6.15	6.32	6.00	6.30	6.30	985,700
Jul 16, 2019	6.14	6.24	6.05	6.15	6.15	401,900
Jul 15, 2019	6.25	6.26	6.07	6.15	6.15	613,700
Jul 12, 2019	6.17	6.33	6.07	6.26	6.26	859,300
Jul 11, 2019	6.00	6.25	5.95	6.16	6.16	1,642,200
Jul 10, 2019	5.40	6.03	5.36	6.00	6.00	1,550,700
Jul 09, 2019	5.41	5.49	5.29	5.34	5.34	760,000
Jul 08, 2019	5.55	5.56	5.14	5.44	5.44	816,700
Jul 05, 2019	5.53	5.65	5.32	5.58	5.58	560,900
Jul 03, 2019	5.84	5.88	5.57	5.60	5.60	388,800
Jul 02, 2019	6.15	6.15	5.75	5.84	5.84	373,900
Jul 01, 2019	6.25	6.25	6.03	6.16	6.16	371,800
Jun 28, 2019	6.01	6.19	5.90	6.16	6.16	524,500
Jun 27, 2019	5.97	6.20	5.91	5.96	5.96	401,400
Jun 26, 2019	6.17	6.26	5.85	5.96	5.96	448,700
Jun 25, 2019	6.58	6.62	6.12	6.16	6.16	787,500
Jun 24, 2019	6.81	6.92	6.45	6.49	6.49	523,800
Jun 21, 2019	6.86	6.88	6.58	6.77	6.77	882,000
Jun 20, 2019	6.98	7.13	6.85	6.90	6.90	544,500
Jun 19, 2019	6.85	6.96	6.70	6.84	6.84	469,800
Jun 18, 2019	6.68	6.99	6.51	6.82	6.82	851,000
Jun 17, 2019	6.48	6.77	6.45	6.71	6.71	816,200
Jun 14, 2019	6.38	6.57	6.27	6.47	6.47	610,500
Jun 13, 2019	6.40	6.45	6.14	6.44	6.44	718,600
Jun 12, 2019	6.10	6.47	6.10	6.40	6.40	1,585,500
Jun 11, 2019	6.27	6.31	5.91	6.03	6.03	1,219,000
Jun 10, 2019	6.30	6.30	5.96	6.26	6.26	824,800
Jun 07, 2019	6.42	6.67	6.23	6.27	6.27	1,217,900
Jun 06, 2019	6.64	6.89	6.25	6.42	6.42	2,064,000
Jun 05, 2019	6.35	6.75	6.35	6.60	6.60	10,270,200
Jun 04, 2019	5.02	6.44	5.00	6.13	6.13	2,478,300
Jun 03, 2019	5.80	5.96	5.31	5.43	5.43	644,700
May 31, 2019	6.05	6.13	5.77	5.82	5.82	491,200
May 30, 2019	6.28	6.52	6.17	6.19	6.19	276,500
May 29, 2019	6.49	6.49	6.02	6.24	6.24	559,600
May 28, 2019	6.96	7.30	6.50	6.52	6.52	732,700
May 24, 2019	6.80	7.05	6.72	7.00	7.00	289,600
May 23, 2019	6.84	7.04	6.70	6.76	6.76	389,600
May 22, 2019	7.23	7.32	6.84	6.89	6.89	661,900
May 21, 2019	7.12	7.47	7.02	7.23	7.23	1,526,600
May 20, 2019	7.01	7.13	6.88	7.10	7.10	502,500
May 17, 2019	6.73	7.12	6.70	7.10	7.10	556,300
May 16, 2019	6.49	7.05	6.49	6.78	6.78	395,500
May 15, 2019	6.71	6.72	6.41	6.49	6.49	418,100
May 14, 2019	6.67	6.81	6.44	6.70	6.70	505,600
May 13, 2019	6.94	7.01	6.54	6.65	6.65	493,700
May 10, 2019	7.06	7.18	6.90	7.05	7.05	466,400
May 09, 2019	8.00	8.02	6.97	7.11	7.11	1,140,100
May 08, 2019	8.31	8.57	8.18	8.27	8.27	330,500
May 07, 2019	8.63	8.85	8.16	8.31	8.31	433,300
May 06, 2019	8.25	8.77	8.15	8.73	8.73	652,300
May 03, 2019	9.15	9.40	8.35	8.40	8.40	1,312,400
May 02, 2019	8.39	9.24	8.12	9.06	9.06	2,153,000
May 01, 2019	8.46	8.67	8.36	8.42	8.42	357,700
Apr 30, 2019	8.37	8.55	8.22	8.42	8.42	276,600
Apr 29, 2019	8.64	8.74	8.26	8.35	8.35	405,200
Apr 26, 2019	8.13	8.71	8.06	8.63	8.63	510,600
Apr 25, 2019	8.64	8.64	8.02	8.16	8.16	481,600
Apr 24, 2019	8.45	8.81	8.33	8.62	8.62	550,000
Apr 23, 2019	8.30	8.86	8.19	8.45	8.45	921,400
Apr 22, 2019	7.51	8.63	7.22	8.20	8.20	2,913,400
Apr 18, 2019	7.70	7.98	7.45	7.52	7.52	633,300
Apr 17, 2019	7.57	7.72	7.22	7.66	7.66	716,900
Apr 16, 2019	7.34	7.59	7.23	7.52	7.52	371,200
Apr 15, 2019	7.40	7.56	7.21	7.30	7.30	647,200
Apr 12, 2019	7.42	7.49	7.10	7.39	7.39	531,000
Apr 11, 2019	7.64	7.65	7.34	7.38	7.38	289,200
Apr 10, 2019	7.71	7.71	7.36	7.65	7.65	468,700
Apr 09, 2019	7.87	7.87	7.47	7.64	7.64	425,200
Apr 08, 2019	8.08	8.14	7.66	7.89	7.89	517,100
Apr 05, 2019	8.21	8.35	7.98	8.09	8.09	546,500
Apr 04, 2019	8.06	8.38	7.95	8.21	8.21	1,144,500
Apr 03, 2019	8.27	8.30	7.99	8.06	8.06	557,100
Apr 02, 2019	8.31	8.43	8.07	8.21	8.21	517,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...