Advertisement
U.S. markets closed

SenesTech, Inc. (SNES)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.8372+0.0728 (+9.52%)
At close: 04:00PM EDT
0.8765 +0.04 (+4.69%)
After hours: 07:33PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.78000.91100.72000.83700.8370318,200
Apr 11, 20240.72000.81600.69000.74100.7410204,800
Apr 10, 20240.63500.74200.61500.73000.7300153,200
Apr 09, 20240.66800.69600.62500.63500.635079,400
Apr 08, 20240.66500.69700.63000.67400.674076,100
Apr 05, 20240.68300.68700.66500.66500.665044,000
Apr 04, 20240.68000.71600.67500.68500.685046,200
Apr 03, 20240.67100.71000.67000.70000.700035,100
Apr 02, 20240.67200.71500.67200.68900.689015,900
Apr 01, 20240.69800.72000.68800.70000.700050,700
Mar 28, 20240.69000.70000.68000.68300.683056,300
Mar 27, 20240.68900.73000.68000.69800.698042,400
Mar 26, 20240.72000.72000.68900.68900.689034,600
Mar 25, 20240.68000.72900.68000.70200.702040,100
Mar 22, 20240.75000.78500.66300.68800.6880110,500
Mar 21, 20240.75400.78000.74000.75000.750046,000
Mar 20, 20240.75000.78000.74100.75900.759062,300
Mar 19, 20240.74000.77000.73000.73900.739033,600
Mar 18, 20240.75300.77000.71100.71800.718092,200
Mar 15, 20240.77500.82500.73000.73100.7310100,000
Mar 14, 20240.83700.86000.73500.76000.7600313,900
Mar 13, 20240.87800.87800.84100.85600.856017,700
Mar 12, 20240.87000.87000.83200.83300.833047,500
Mar 11, 20240.85000.86600.85000.86000.860052,000
Mar 08, 20240.85600.88000.85000.85200.852033,200
Mar 07, 20240.88000.88900.86000.86000.860080,900
Mar 06, 20240.89000.91000.86000.89700.897037,800
Mar 05, 20240.86000.88300.85000.88000.880041,100
Mar 04, 20240.88000.89000.85300.86300.8630153,800
Mar 01, 20240.91000.91000.86000.89100.8910123,800
Feb 29, 20240.94000.94000.85400.90000.9000118,000
Feb 28, 20240.92000.93600.90000.91000.910058,500
Feb 27, 20240.94700.97500.89000.92500.9250111,800
Feb 26, 20240.90000.95000.87000.91200.9120283,000
Feb 23, 20240.91000.96000.80000.88700.8870427,100
Feb 22, 20241.09001.09000.85000.92200.9220629,400
Feb 21, 20241.05001.20001.05001.15001.1500261,500
Feb 20, 20241.10001.12801.03001.06001.0600250,800
Feb 16, 20241.14001.14901.04001.09001.0900223,800
Feb 15, 20241.07001.17001.03001.06001.0600406,500
Feb 14, 20241.13001.14001.02501.03001.0300354,900
Feb 13, 20241.20001.20001.00001.10001.1000369,300
Feb 12, 20241.15001.33001.11001.19001.19002,424,000
Feb 09, 20241.02001.09001.00001.06001.0600135,100
Feb 08, 20241.17001.18900.97001.02001.0200432,700
Feb 07, 20241.06001.23001.00001.12001.1200519,100
Feb 06, 20241.05001.08000.98001.06001.0600236,700
Feb 05, 20240.91001.10000.90001.07001.07001,902,200
Feb 02, 20240.85000.91000.81000.90000.9000115,100
Feb 01, 20240.79400.87000.76100.87000.8700171,000
Jan 31, 20240.81100.84000.75900.78500.7850102,600
Jan 30, 20240.83500.85000.81000.81700.8170122,200
Jan 29, 20240.88200.88200.82200.84000.8400233,100
Jan 26, 20240.84000.84000.75000.78100.7810124,100
Jan 25, 20240.87000.88000.82100.82100.8210105,600
Jan 24, 20240.92000.92000.82400.85900.8590173,100
Jan 23, 20240.72000.97000.72000.92000.9200522,400
Jan 22, 20240.75400.76000.62900.72500.7250243,200
Jan 19, 20240.85000.88000.71000.77100.7710215,200
Jan 18, 20240.85000.86000.80000.84100.8410207,800
Jan 17, 20240.90000.95000.84300.88000.8800174,800
Jan 16, 20241.01001.09000.91700.92400.9240418,200
Jan 12, 20241.11001.21001.03001.09001.0900348,000
Jan 11, 20241.19001.21001.10001.14001.1400511,000
Jan 10, 20241.26001.26001.18001.23001.2300268,100
Jan 09, 20241.24001.28901.19001.21001.2100445,700
Jan 08, 20241.35001.44001.23001.27001.27001,085,100
Jan 05, 20241.30001.33001.17001.20001.2000904,600
Jan 04, 20241.38001.42001.27901.32001.3200772,200
Jan 03, 20241.52001.60001.40001.41001.41002,137,200
Jan 02, 20241.50001.78001.42001.60001.600013,174,600
Dec 29, 20231.42001.63001.19001.27001.27005,543,800
Dec 28, 20231.55002.14001.21001.73001.730078,718,200
Dec 27, 20230.76000.93400.76000.86300.86304,748,300
Dec 26, 20230.79000.83700.72100.80100.8010558,100
Dec 22, 20230.86500.97000.72100.79000.79005,285,800
Dec 21, 20230.67000.77000.65000.75900.7590494,600
Dec 20, 20230.64200.68600.62300.66000.6600223,900
Dec 19, 20230.68000.74000.64200.66000.6600503,800
Dec 18, 20230.68000.76000.65000.70000.70001,766,800
Dec 15, 20230.76000.77000.57200.58500.58501,074,800
Dec 14, 20230.68000.98400.60000.76000.76005,687,300
Dec 13, 20230.54400.57000.53000.56600.566086,100
Dec 12, 20230.60600.61400.52000.55900.5590113,500
Dec 11, 20230.70000.70000.56300.58000.5800336,100
Dec 08, 20230.69300.69300.64000.66000.6600196,900
Dec 07, 20230.72000.74500.61000.69500.6950262,100
Dec 06, 20230.80000.81100.70000.70200.7020538,400
Dec 05, 20230.94000.96900.80000.82100.8210391,700
Dec 04, 20230.96101.04000.91000.97500.9750442,000
Dec 01, 20230.93500.97900.91500.96100.9610247,300
Nov 30, 20231.00001.00000.88000.96000.9600294,100
Nov 29, 20230.87301.00000.87300.93000.9300809,000
Nov 28, 20231.15001.17000.87100.93000.93002,145,500
Nov 27, 20231.89002.22001.75001.88001.88001,549,400
Nov 24, 20232.31002.34002.00002.17002.1700141,100
Nov 22, 20232.75002.77002.46002.46002.4600109,900
Nov 21, 20232.97003.08002.55002.80002.8000145,800
Nov 20, 20232.41002.97002.39002.97002.9700706,700
Nov 17, 20232.60003.08002.27002.34002.34002,152,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...