Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SenesTech, Inc. - Common Stock (NQ: SNES )

2.930 -0.080 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.950 3.030 2.600 2.930 109,764 -0.10(-3.46%)
Dec 19, 2024 3.200 3.250 2.998 3.035 62,476 -0.12(-3.96%)
Dec 18, 2024 3.700 3.700 2.999 3.160 129,028 -0.53(-14.36%)
Dec 17, 2024 3.700 3.980 3.520 3.690 175,859 +0.22(+6.34%)
Dec 16, 2024 4.060 4.910 3.350 3.470 689,326 -0.47(-11.93%)
Dec 13, 2024 3.110 5.000 3.110 3.940 4,807,466 +0.94(+31.33%)
Dec 12, 2024 2.730 3.240 2.700 3.000 116,103 +0.24(+8.70%)
Dec 11, 2024 2.580 2.760 2.320 2.760 35,090 +0.23(+9.09%)
Dec 10, 2024 2.640 2.706 2.500 2.530 23,728 -0.11(-4.17%)
Dec 09, 2024 2.360 2.840 2.270 2.640 73,647 +0.29(+12.22%)
Dec 06, 2024 2.290 2.484 2.260 2.353 39,434 +0.06(+2.73%)
Dec 05, 2024 2.350 2.350 2.250 2.290 12,898 +0.02(+0.88%)
Dec 04, 2024 2.250 2.391 2.200 2.270 30,799 +0.02(+0.89%)
Dec 03, 2024 2.240 2.340 2.230 2.250 22,720 +0.01(+0.45%)
Dec 02, 2024 2.350 2.350 2.140 2.240 7,249 -0.01(-0.44%)
Nov 29, 2024 2.270 2.270 2.220 2.250 4,318 -0.01(-0.44%)
Nov 27, 2024 2.350 2.360 2.200 2.260 13,260 -0.09(-3.83%)
Nov 26, 2024 2.400 2.400 2.330 2.350 9,076 -0.03(-1.26%)
Nov 25, 2024 2.270 2.480 2.205 2.380 29,729 +0.10(+4.39%)
Nov 22, 2024 2.324 2.338 2.153 2.280 19,742 +0.02(+0.71%)
Nov 21, 2024 2.210 2.264 2.100 2.264 13,864 +0.04(+1.98%)
Nov 20, 2024 2.270 2.370 2.220 2.220 7,814 -0.05(-2.28%)
Nov 19, 2024 2.300 2.319 2.190 2.272 5,648 -0.09(-3.74%)
Nov 18, 2024 2.450 2.450 2.260 2.360 17,730 -0.16(-6.21%)
Nov 15, 2024 2.660 2.660 2.451 2.516 15,149 -0.14(-5.40%)
Nov 14, 2024 2.480 2.700 2.411 2.660 28,774 +0.18(+7.26%)
Nov 13, 2024 2.750 2.820 2.480 2.480 27,257 -0.19(-7.12%)
Nov 12, 2024 2.930 2.940 2.670 2.670 47,681 -0.27(-9.18%)
Nov 11, 2024 2.930 3.000 2.792 2.940 16,995 +0.10(+3.52%)
Nov 08, 2024 2.990 2.990 2.792 2.840 7,357 -0.19(-6.27%)
Nov 07, 2024 2.850 3.128 2.850 3.030 39,344 +0.18(+6.32%)
Nov 06, 2024 2.630 2.890 2.630 2.850 36,391 +0.22(+8.37%)
Nov 05, 2024 2.530 2.735 2.530 2.630 15,698 +0.10(+3.95%)
Nov 04, 2024 2.590 2.680 2.420 2.530 17,734 -0.06(-2.32%)
Nov 01, 2024 2.800 2.860 2.590 2.590 28,156 -0.21(-7.50%)
Oct 31, 2024 2.970 3.015 2.755 2.800 29,621 -0.14(-4.76%)
Oct 30, 2024 3.100 3.120 2.875 2.940 19,791 -0.16(-5.16%)
Oct 29, 2024 2.740 3.350 2.740 3.100 134,056 +0.26(+9.15%)
Oct 28, 2024 2.800 2.900 2.751 2.840 13,172 +0.05(+1.79%)
Oct 25, 2024 2.800 2.880 2.674 2.790 14,972 -0.03(-0.92%)
Oct 24, 2024 2.820 2.940 2.660 2.816 12,807 -0.01(-0.52%)
Oct 23, 2024 2.780 2.953 2.560 2.831 36,188 +0.11(+4.07%)
Oct 22, 2024 3.000 3.040 2.700 2.720 25,566 -0.18(-6.32%)
Oct 21, 2024 3.270 3.270 2.900 2.904 24,222 -0.27(-8.41%)
Oct 18, 2024 3.050 3.250 2.640 3.170 88,905 +0.23(+7.82%)
Oct 17, 2024 2.390 3.080 2.390 2.940 183,879 +0.55(+23.01%)
Oct 16, 2024 2.240 2.430 2.220 2.390 34,641 +0.11(+4.82%)
Oct 15, 2024 2.320 2.320 2.181 2.280 14,395 -0.05(-2.15%)
Oct 14, 2024 2.280 2.360 2.260 2.330 8,128 +0.02(+0.87%)
Oct 11, 2024 2.210 2.310 2.210 2.310 4,680 +0.02(+0.87%)
Oct 10, 2024 2.410 2.410 2.200 2.290 11,002 -0.04(-1.72%)
Oct 09, 2024 2.230 2.330 2.150 2.330 12,219 +0.01(+0.43%)
Oct 08, 2024 2.310 2.480 2.070 2.320 42,473 +0.05(+2.20%)
Oct 07, 2024 2.480 2.480 2.200 2.270 14,322 -0.15(-6.20%)
Oct 04, 2024 2.430 2.500 2.290 2.420 9,450 -0.01(-0.41%)
Oct 03, 2024 2.310 2.430 2.119 2.430 24,212 +0.09(+3.84%)
Oct 02, 2024 2.380 2.380 2.020 2.340 34,463 -0.03(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.