Sientra, Inc. (SIEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.9821

-0.2379

(-19.50%)

At close: 04:00PM EDT

0.9730

-0.01

(-0.93%)

After hours:

07:51PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	1.0300	1.1000	0.9000	0.9820	0.9820	3,332,700
Aug 11, 2022	1.3600	1.4400	1.1800	1.2200	1.2200	2,342,300
Aug 10, 2022	1.1100	1.3100	1.1100	1.3000	1.3000	580,300
Aug 09, 2022	1.3600	1.5300	1.0800	1.0800	1.0800	1,191,700
Aug 08, 2022	1.4200	1.6500	1.3200	1.3800	1.3800	1,542,200
Aug 05, 2022	1.0600	1.4200	1.0200	1.3900	1.3900	1,215,900
Aug 04, 2022	1.0500	1.1000	0.9820	1.0600	1.0600	490,200
Aug 03, 2022	1.0100	1.1100	1.0000	1.0600	1.0600	571,000
Aug 02, 2022	0.9900	1.2800	0.9500	0.9900	0.9900	1,122,700
Aug 01, 2022	0.7560	0.9800	0.7400	0.9310	0.9310	645,800
Jul 29, 2022	0.7400	0.7570	0.7100	0.7400	0.7400	197,400
Jul 28, 2022	0.7270	0.7670	0.7020	0.7380	0.7380	263,500
Jul 27, 2022	0.7900	0.7940	0.7230	0.7230	0.7230	512,300
Jul 26, 2022	0.8320	0.8410	0.7900	0.7940	0.7940	284,400
Jul 25, 2022	0.8700	0.8860	0.8310	0.8440	0.8440	145,100
Jul 22, 2022	0.8730	0.9000	0.8510	0.8510	0.8510	143,800
Jul 21, 2022	0.8420	0.9000	0.8410	0.8730	0.8730	407,500
Jul 20, 2022	0.8300	0.8850	0.8300	0.8430	0.8430	270,600
Jul 19, 2022	0.8700	0.8700	0.8200	0.8410	0.8410	253,300
Jul 18, 2022	0.8900	0.8900	0.8120	0.8260	0.8260	227,000
Jul 15, 2022	0.8470	0.8500	0.8000	0.8370	0.8370	289,700
Jul 14, 2022	0.8100	0.8450	0.8100	0.8330	0.8330	376,800
Jul 13, 2022	0.8300	0.8540	0.8100	0.8190	0.8190	206,300
Jul 12, 2022	0.8700	0.8840	0.8250	0.8420	0.8420	187,600
Jul 11, 2022	0.8800	0.9050	0.8120	0.8510	0.8510	428,700
Jul 08, 2022	0.8700	0.9000	0.8500	0.8900	0.8900	416,400
Jul 07, 2022	0.8700	0.8770	0.8050	0.8690	0.8690	608,600
Jul 06, 2022	0.8670	0.9200	0.8220	0.8480	0.8480	1,638,800
Jul 05, 2022	0.8480	0.8990	0.8300	0.8780	0.8780	287,500
Jul 01, 2022	0.8600	0.8600	0.8100	0.8400	0.8400	278,800
Jun 30, 2022	0.8500	0.8500	0.8100	0.8380	0.8380	438,800
Jun 29, 2022	0.8910	0.8910	0.8100	0.8370	0.8370	452,900
Jun 28, 2022	0.9500	0.9780	0.8600	0.8810	0.8810	502,300
Jun 27, 2022	1.0100	1.0800	0.9360	0.9480	0.9480	504,200
Jun 24, 2022	1.0000	1.1200	0.9800	0.9950	0.9950	6,941,100
Jun 23, 2022	0.9410	1.0100	0.9200	1.0100	1.0100	566,100
Jun 22, 2022	0.8790	0.9550	0.8780	0.9250	0.9250	538,500
Jun 21, 2022	0.9310	0.9810	0.8900	0.9000	0.9000	616,200
Jun 17, 2022	0.9310	0.9470	0.8000	0.8740	0.8740	958,100
Jun 16, 2022	0.9700	0.9860	0.8800	0.8960	0.8960	706,500
Jun 15, 2022	1.0100	1.0200	0.9680	1.0100	1.0100	581,700
Jun 14, 2022	1.0600	1.0600	0.9530	0.9880	0.9880	669,900
Jun 13, 2022	1.0500	1.0900	1.0300	1.0600	1.0600	325,400
Jun 10, 2022	1.1500	1.1500	1.0800	1.1100	1.1100	370,100
Jun 09, 2022	1.2200	1.2300	1.1500	1.2100	1.2100	366,800
Jun 08, 2022	1.1800	1.2700	1.1760	1.2200	1.2200	805,500
Jun 07, 2022	1.0200	1.1800	1.0000	1.1700	1.1700	1,070,400
Jun 06, 2022	1.0500	1.0600	1.0000	1.0200	1.0200	786,500
Jun 03, 2022	1.0100	1.0700	0.9850	1.0400	1.0400	917,700
Jun 02, 2022	0.9930	1.0200	0.9750	1.0100	1.0100	770,600
Jun 01, 2022	1.0500	1.1100	0.9400	0.9600	0.9600	2,219,300
May 31, 2022	1.0100	1.0550	0.9700	0.9700	0.9700	1,542,700
May 27, 2022	1.1000	1.1100	0.9720	1.0000	1.0000	3,788,700
May 26, 2022	1.0900	1.1300	1.0500	1.0500	1.0500	679,000
May 25, 2022	1.2300	1.2300	1.0900	1.1000	1.1000	600,200
May 24, 2022	1.2300	1.2370	1.1100	1.1200	1.1200	392,200
May 23, 2022	1.2900	1.3350	1.2300	1.2500	1.2500	274,700
May 20, 2022	1.3400	1.3400	1.2200	1.2800	1.2800	359,300
May 19, 2022	1.3200	1.3400	1.2700	1.3000	1.3000	288,900
May 18, 2022	1.2600	1.3400	1.2500	1.3200	1.3200	330,300
May 17, 2022	1.1900	1.3500	1.1900	1.3000	1.3000	580,000
May 16, 2022	1.1800	1.2500	1.1450	1.1700	1.1700	493,900
May 13, 2022	1.3700	1.4500	1.1800	1.1900	1.1900	1,286,300
May 12, 2022	1.3000	1.3760	1.2300	1.2900	1.2900	554,300
May 11, 2022	1.4000	1.4500	1.2700	1.2800	1.2800	333,700
May 10, 2022	1.2900	1.4400	1.2700	1.4100	1.4100	848,400
May 09, 2022	1.2600	1.3100	1.2200	1.2900	1.2900	883,100
May 06, 2022	1.3700	1.3700	1.2600	1.2600	1.2600	717,300
May 05, 2022	1.4200	1.4400	1.3300	1.3500	1.3500	810,800
May 04, 2022	1.4500	1.5350	1.3800	1.4400	1.4400	736,000
May 03, 2022	1.5000	1.5300	1.4300	1.4500	1.4500	610,100
May 02, 2022	1.4300	1.6000	1.4000	1.5100	1.5100	872,700
Apr 29, 2022	1.4600	1.5350	1.4200	1.4200	1.4200	322,300
Apr 28, 2022	1.4400	1.5100	1.2500	1.4800	1.4800	1,315,800
Apr 27, 2022	1.4300	1.5000	1.3800	1.3900	1.3900	389,500
Apr 26, 2022	1.6000	1.6100	1.4200	1.4300	1.4300	849,800
Apr 25, 2022	1.4300	1.6400	1.3400	1.6100	1.6100	1,662,300
Apr 22, 2022	1.6400	1.6400	1.4100	1.4200	1.4200	2,318,900
Apr 21, 2022	1.7400	1.7800	1.6500	1.6500	1.6500	384,500
Apr 20, 2022	1.7500	1.7600	1.6200	1.7300	1.7300	948,200
Apr 19, 2022	1.8700	1.8700	1.6700	1.7300	1.7300	1,654,000
Apr 18, 2022	1.9600	1.9900	1.8200	1.8400	1.8400	1,247,400
Apr 14, 2022	2.1100	2.1430	1.9750	1.9900	1.9900	1,122,500
Apr 13, 2022	2.1500	2.1600	2.0900	2.1100	2.1100	1,012,500
Apr 12, 2022	2.1900	2.1900	2.1000	2.1400	2.1400	798,400
Apr 11, 2022	2.2400	2.2700	2.0600	2.1600	2.1600	1,049,400
Apr 08, 2022	2.1500	2.3050	2.0000	2.3000	2.3000	1,148,800
Apr 07, 2022	2.0900	2.2300	2.0800	2.1300	2.1300	603,400
Apr 06, 2022	2.1700	2.1800	2.0400	2.1200	2.1200	503,000
Apr 05, 2022	2.2500	2.2700	2.1700	2.2100	2.2100	276,300
Apr 04, 2022	2.1900	2.2500	2.1800	2.2200	2.2200	289,600
Apr 01, 2022	2.2100	2.2500	2.1200	2.1700	2.1700	343,000
Mar 31, 2022	2.1600	2.2400	2.1180	2.2200	2.2200	402,200
Mar 30, 2022	2.2600	2.3700	2.1200	2.1400	2.1400	783,900
Mar 29, 2022	2.3100	2.3900	2.2500	2.2700	2.2700	506,200
Mar 28, 2022	2.3900	2.4200	2.2850	2.2950	2.2950	295,900
Mar 25, 2022	2.6200	2.6200	2.3750	2.4100	2.4100	434,300
Mar 24, 2022	2.2500	2.7700	2.2300	2.6400	2.6400	1,214,100
Mar 23, 2022	2.3900	2.5000	2.2900	2.4600	2.4600	983,700
Mar 22, 2022	2.2800	2.4000	2.2700	2.3700	2.3700	450,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Sientra, Inc. (SIEN)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)