SIEN - Sientra, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20196.847.046.706.766.76369,201
May 22, 20197.237.326.846.896.89661,900
May 21, 20197.127.477.027.237.231,526,600
May 20, 20197.017.136.887.107.10502,500
May 17, 20196.737.126.707.107.10556,300
May 16, 20196.497.056.496.786.78395,500
May 15, 20196.716.726.416.496.49418,100
May 14, 20196.676.816.446.706.70505,600
May 13, 20196.947.016.546.656.65493,700
May 10, 20197.067.186.907.057.05466,400
May 09, 20198.008.026.977.117.111,140,100
May 08, 20198.318.578.188.278.27330,500
May 07, 20198.638.858.168.318.31433,300
May 06, 20198.258.778.158.738.73652,300
May 03, 20199.159.408.358.408.401,312,400
May 02, 20198.399.248.129.069.062,153,000
May 01, 20198.468.678.368.428.42357,700
Apr 30, 20198.378.558.228.428.42276,600
Apr 29, 20198.648.748.268.358.35405,200
Apr 26, 20198.138.718.068.638.63510,600
Apr 25, 20198.648.648.028.168.16481,600
Apr 24, 20198.458.818.338.628.62550,000
Apr 23, 20198.308.868.198.458.45921,400
Apr 22, 20197.518.637.228.208.202,913,400
Apr 18, 20197.707.987.457.527.52633,300
Apr 17, 20197.577.727.227.667.66716,900
Apr 16, 20197.347.597.237.527.52371,200
Apr 15, 20197.407.567.217.307.30647,200
Apr 12, 20197.427.497.107.397.39531,000
Apr 11, 20197.647.657.347.387.38289,200
Apr 10, 20197.717.717.367.657.65468,700
Apr 09, 20197.877.877.477.647.64425,200
Apr 08, 20198.088.147.667.897.89517,100
Apr 05, 20198.218.357.988.098.09546,500
Apr 04, 20198.068.387.958.218.211,144,500
Apr 03, 20198.278.307.998.068.06557,100
Apr 02, 20198.318.438.078.218.21517,600
Apr 01, 20198.598.678.258.318.31498,900
Mar 29, 20198.718.718.348.588.58350,200
Mar 28, 20198.568.708.388.648.64399,800
Mar 27, 20199.109.118.528.568.561,429,100
Mar 26, 20199.689.969.029.079.07410,500
Mar 25, 20199.439.769.129.489.48389,800
Mar 22, 20199.8010.129.329.449.44726,900
Mar 21, 20199.7010.039.269.849.84816,600
Mar 20, 20198.739.948.709.769.76907,800
Mar 19, 20199.229.348.248.818.811,745,700
Mar 18, 20198.889.778.889.229.221,224,800
Mar 15, 20198.228.978.158.848.842,163,100
Mar 14, 20198.298.637.748.348.342,781,000
Mar 13, 20199.759.968.108.128.126,624,100
Mar 12, 201911.2411.6611.0011.3811.38669,200
Mar 11, 201910.9111.5610.9011.2911.29599,700
Mar 08, 201911.0011.0610.7910.8210.82430,600
Mar 07, 201910.8811.1510.8511.0411.04302,700
Mar 06, 201911.3011.3010.7710.9010.90591,700
Mar 05, 201911.2211.9011.1811.2811.28655,300
Mar 04, 201911.4811.5710.9011.1611.16685,500
Mar 01, 201911.1611.9211.0911.4611.46964,000
Feb 28, 201910.6211.3010.6011.0711.071,063,900
Feb 27, 201910.3510.8410.3110.6010.60960,700
Feb 26, 201910.6510.7310.3110.3610.36359,500
Feb 25, 201910.6310.8010.4010.6810.68365,300
Feb 22, 201910.3610.7210.3010.5610.56263,300
Feb 21, 201910.6010.6010.1810.3310.33713,000
Feb 20, 201910.3811.0810.3110.6310.631,181,600
Feb 19, 201910.4410.5110.2210.3110.31499,200
Feb 15, 201910.5110.5310.2510.4110.41565,600
Feb 14, 201910.5710.6810.3610.5110.51631,700
Feb 13, 201910.7210.7510.4010.5910.59670,600
Feb 12, 201910.5210.7110.2110.6610.66656,900
Feb 11, 201910.2510.5310.1310.4310.43905,000
Feb 08, 201910.1710.4910.0310.2510.25986,700
Feb 07, 201910.8610.8610.0210.1710.17805,400
Feb 06, 201910.6311.0210.1910.9010.90826,800
Feb 05, 201911.3711.6310.6310.9610.96755,300
Feb 04, 201910.9211.4310.6311.2611.261,665,000
Feb 01, 201911.1311.2810.7810.9110.91328,300
Jan 31, 201911.0411.3810.9711.1211.12344,700
Jan 30, 201911.1511.3410.9711.0211.02491,000
Jan 29, 201912.1512.1510.9611.0411.04486,700
Jan 28, 201912.2912.4511.8912.1312.13336,600
Jan 25, 201912.0512.6911.8812.3912.39837,700
Jan 24, 201912.0712.2311.7511.9311.93440,700
Jan 23, 201912.4212.7011.9012.0012.00432,600
Jan 22, 201912.9913.0312.1112.3512.35368,800
Jan 18, 201913.2313.4712.9113.0013.00385,800
Jan 17, 201913.1913.3913.0213.2013.20266,500
Jan 16, 201913.9114.0113.1013.3213.32233,900
Jan 15, 201913.7913.9813.6513.8913.89347,700
Jan 14, 201914.3914.7013.7113.7713.77320,300
Jan 11, 201914.7015.1814.5214.5514.55304,500
Jan 10, 201914.7215.4814.2414.7114.71398,600
Jan 09, 201914.5915.2414.5614.8314.83265,100
Jan 08, 201914.3414.5113.7714.4414.44425,400
Jan 07, 201913.9614.9213.8514.1914.19558,100
Jan 04, 201913.8314.4413.5813.9413.94334,200
Jan 03, 201913.5514.0513.2213.6313.63460,400
Jan 02, 201912.4913.8012.2313.6413.64477,300
Dec 31, 201812.7213.0912.2912.7112.71385,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...