Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sientra, Inc. (SIEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.9821-0.2379 (-19.50%)
At close: 04:00PM EDT
0.9730 -0.01 (-0.93%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.03001.10000.90000.98200.98203,332,700
Aug 11, 20221.36001.44001.18001.22001.22002,342,300
Aug 10, 20221.11001.31001.11001.30001.3000580,300
Aug 09, 20221.36001.53001.08001.08001.08001,191,700
Aug 08, 20221.42001.65001.32001.38001.38001,542,200
Aug 05, 20221.06001.42001.02001.39001.39001,215,900
Aug 04, 20221.05001.10000.98201.06001.0600490,200
Aug 03, 20221.01001.11001.00001.06001.0600571,000
Aug 02, 20220.99001.28000.95000.99000.99001,122,700
Aug 01, 20220.75600.98000.74000.93100.9310645,800
Jul 29, 20220.74000.75700.71000.74000.7400197,400
Jul 28, 20220.72700.76700.70200.73800.7380263,500
Jul 27, 20220.79000.79400.72300.72300.7230512,300
Jul 26, 20220.83200.84100.79000.79400.7940284,400
Jul 25, 20220.87000.88600.83100.84400.8440145,100
Jul 22, 20220.87300.90000.85100.85100.8510143,800
Jul 21, 20220.84200.90000.84100.87300.8730407,500
Jul 20, 20220.83000.88500.83000.84300.8430270,600
Jul 19, 20220.87000.87000.82000.84100.8410253,300
Jul 18, 20220.89000.89000.81200.82600.8260227,000
Jul 15, 20220.84700.85000.80000.83700.8370289,700
Jul 14, 20220.81000.84500.81000.83300.8330376,800
Jul 13, 20220.83000.85400.81000.81900.8190206,300
Jul 12, 20220.87000.88400.82500.84200.8420187,600
Jul 11, 20220.88000.90500.81200.85100.8510428,700
Jul 08, 20220.87000.90000.85000.89000.8900416,400
Jul 07, 20220.87000.87700.80500.86900.8690608,600
Jul 06, 20220.86700.92000.82200.84800.84801,638,800
Jul 05, 20220.84800.89900.83000.87800.8780287,500
Jul 01, 20220.86000.86000.81000.84000.8400278,800
Jun 30, 20220.85000.85000.81000.83800.8380438,800
Jun 29, 20220.89100.89100.81000.83700.8370452,900
Jun 28, 20220.95000.97800.86000.88100.8810502,300
Jun 27, 20221.01001.08000.93600.94800.9480504,200
Jun 24, 20221.00001.12000.98000.99500.99506,941,100
Jun 23, 20220.94101.01000.92001.01001.0100566,100
Jun 22, 20220.87900.95500.87800.92500.9250538,500
Jun 21, 20220.93100.98100.89000.90000.9000616,200
Jun 17, 20220.93100.94700.80000.87400.8740958,100
Jun 16, 20220.97000.98600.88000.89600.8960706,500
Jun 15, 20221.01001.02000.96801.01001.0100581,700
Jun 14, 20221.06001.06000.95300.98800.9880669,900
Jun 13, 20221.05001.09001.03001.06001.0600325,400
Jun 10, 20221.15001.15001.08001.11001.1100370,100
Jun 09, 20221.22001.23001.15001.21001.2100366,800
Jun 08, 20221.18001.27001.17601.22001.2200805,500
Jun 07, 20221.02001.18001.00001.17001.17001,070,400
Jun 06, 20221.05001.06001.00001.02001.0200786,500
Jun 03, 20221.01001.07000.98501.04001.0400917,700
Jun 02, 20220.99301.02000.97501.01001.0100770,600
Jun 01, 20221.05001.11000.94000.96000.96002,219,300
May 31, 20221.01001.05500.97000.97000.97001,542,700
May 27, 20221.10001.11000.97201.00001.00003,788,700
May 26, 20221.09001.13001.05001.05001.0500679,000
May 25, 20221.23001.23001.09001.10001.1000600,200
May 24, 20221.23001.23701.11001.12001.1200392,200
May 23, 20221.29001.33501.23001.25001.2500274,700
May 20, 20221.34001.34001.22001.28001.2800359,300
May 19, 20221.32001.34001.27001.30001.3000288,900
May 18, 20221.26001.34001.25001.32001.3200330,300
May 17, 20221.19001.35001.19001.30001.3000580,000
May 16, 20221.18001.25001.14501.17001.1700493,900
May 13, 20221.37001.45001.18001.19001.19001,286,300
May 12, 20221.30001.37601.23001.29001.2900554,300
May 11, 20221.40001.45001.27001.28001.2800333,700
May 10, 20221.29001.44001.27001.41001.4100848,400
May 09, 20221.26001.31001.22001.29001.2900883,100
May 06, 20221.37001.37001.26001.26001.2600717,300
May 05, 20221.42001.44001.33001.35001.3500810,800
May 04, 20221.45001.53501.38001.44001.4400736,000
May 03, 20221.50001.53001.43001.45001.4500610,100
May 02, 20221.43001.60001.40001.51001.5100872,700
Apr 29, 20221.46001.53501.42001.42001.4200322,300
Apr 28, 20221.44001.51001.25001.48001.48001,315,800
Apr 27, 20221.43001.50001.38001.39001.3900389,500
Apr 26, 20221.60001.61001.42001.43001.4300849,800
Apr 25, 20221.43001.64001.34001.61001.61001,662,300
Apr 22, 20221.64001.64001.41001.42001.42002,318,900
Apr 21, 20221.74001.78001.65001.65001.6500384,500
Apr 20, 20221.75001.76001.62001.73001.7300948,200
Apr 19, 20221.87001.87001.67001.73001.73001,654,000
Apr 18, 20221.96001.99001.82001.84001.84001,247,400
Apr 14, 20222.11002.14301.97501.99001.99001,122,500
Apr 13, 20222.15002.16002.09002.11002.11001,012,500
Apr 12, 20222.19002.19002.10002.14002.1400798,400
Apr 11, 20222.24002.27002.06002.16002.16001,049,400
Apr 08, 20222.15002.30502.00002.30002.30001,148,800
Apr 07, 20222.09002.23002.08002.13002.1300603,400
Apr 06, 20222.17002.18002.04002.12002.1200503,000
Apr 05, 20222.25002.27002.17002.21002.2100276,300
Apr 04, 20222.19002.25002.18002.22002.2200289,600
Apr 01, 20222.21002.25002.12002.17002.1700343,000
Mar 31, 20222.16002.24002.11802.22002.2200402,200
Mar 30, 20222.26002.37002.12002.14002.1400783,900
Mar 29, 20222.31002.39002.25002.27002.2700506,200
Mar 28, 20222.39002.42002.28502.29502.2950295,900
Mar 25, 20222.62002.62002.37502.41002.4100434,300
Mar 24, 20222.25002.77002.23002.64002.64001,214,100
Mar 23, 20222.39002.50002.29002.46002.4600983,700
Mar 22, 20222.28002.40002.27002.37002.3700450,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement