SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
2.516
-0.124 (-4.69%)
At close: Nov 15, 2024, 4:00 PM
2.220
-0.296 (-11.78%)
After-hours: Nov 15, 2024, 4:41 PM EST
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.66 | 2.66 | 2.45 | 2.52 | 2.52 | -5.41% | 15,149 |
| Nov 14, 2024 | 2.48 | 2.70 | 2.41 | 2.66 | 2.66 | 7.26% | 28,774 |
| Nov 13, 2024 | 2.75 | 2.82 | 2.48 | 2.48 | 2.48 | -7.12% | 28,783 |
| Nov 12, 2024 | 2.93 | 2.94 | 2.67 | 2.67 | 2.67 | -9.18% | 48,984 |
| Nov 11, 2024 | 2.93 | 3.00 | 2.79 | 2.94 | 2.94 | 3.52% | 17,005 |
| Nov 8, 2024 | 2.99 | 2.99 | 2.79 | 2.84 | 2.84 | -6.27% | 7,357 |
| Nov 7, 2024 | 2.85 | 3.13 | 2.85 | 3.03 | 3.03 | 6.32% | 39,350 |
| Nov 6, 2024 | 2.63 | 2.89 | 2.63 | 2.85 | 2.85 | 8.37% | 36,404 |
| Nov 5, 2024 | 2.53 | 2.74 | 2.53 | 2.63 | 2.63 | 3.95% | 15,698 |
| Nov 4, 2024 | 2.59 | 2.68 | 2.42 | 2.53 | 2.53 | -2.32% | 18,048 |
| Nov 1, 2024 | 2.80 | 2.86 | 2.59 | 2.59 | 2.59 | -7.50% | 28,156 |
| Oct 31, 2024 | 2.97 | 3.02 | 2.76 | 2.80 | 2.80 | -4.76% | 29,621 |
| Oct 30, 2024 | 3.10 | 3.12 | 2.88 | 2.94 | 2.94 | -5.16% | 19,791 |
| Oct 29, 2024 | 2.74 | 3.35 | 2.74 | 3.10 | 3.10 | 9.15% | 134,102 |
| Oct 28, 2024 | 2.80 | 2.90 | 2.75 | 2.84 | 2.84 | 1.79% | 13,176 |
| Oct 25, 2024 | 2.80 | 2.88 | 2.67 | 2.79 | 2.79 | -0.92% | 14,972 |
| Oct 24, 2024 | 2.82 | 2.94 | 2.66 | 2.82 | 2.82 | -0.53% | 13,207 |
| Oct 23, 2024 | 2.78 | 2.95 | 2.56 | 2.83 | 2.83 | 4.08% | 36,188 |
| Oct 22, 2024 | 3.00 | 3.04 | 2.70 | 2.72 | 2.72 | -6.30% | 25,606 |
| Oct 21, 2024 | 3.27 | 3.27 | 2.90 | 2.90 | 2.90 | -8.42% | 24,231 |
| Oct 18, 2024 | 3.05 | 3.25 | 2.64 | 3.17 | 3.17 | 7.82% | 88,905 |
| Oct 17, 2024 | 2.39 | 3.08 | 2.39 | 2.94 | 2.94 | 23.01% | 183,881 |
| Oct 16, 2024 | 2.24 | 2.43 | 2.22 | 2.39 | 2.39 | 4.82% | 34,641 |
| Oct 15, 2024 | 2.32 | 2.32 | 2.18 | 2.28 | 2.28 | -2.15% | 14,495 |
| Oct 14, 2024 | 2.28 | 2.36 | 2.26 | 2.33 | 2.33 | 0.87% | 8,128 |
| Oct 11, 2024 | 2.21 | 2.31 | 2.21 | 2.31 | 2.31 | 0.87% | 4,680 |
| Oct 10, 2024 | 2.41 | 2.41 | 2.20 | 2.29 | 2.29 | -1.72% | 11,002 |
| Oct 9, 2024 | 2.23 | 2.33 | 2.15 | 2.33 | 2.33 | 0.43% | 12,219 |
| Oct 8, 2024 | 2.31 | 2.48 | 2.07 | 2.32 | 2.32 | 2.20% | 43,073 |
| Oct 7, 2024 | 2.48 | 2.48 | 2.20 | 2.27 | 2.27 | -6.20% | 14,322 |
| Oct 4, 2024 | 2.43 | 2.50 | 2.29 | 2.42 | 2.42 | -0.41% | 9,460 |
| Oct 3, 2024 | 2.31 | 2.43 | 2.12 | 2.43 | 2.43 | 3.85% | 24,245 |
| Oct 2, 2024 | 2.38 | 2.38 | 2.02 | 2.34 | 2.34 | -1.27% | 34,649 |
| Oct 1, 2024 | 2.59 | 2.59 | 2.35 | 2.37 | 2.37 | -8.14% | 28,725 |
| Sep 30, 2024 | 2.51 | 2.64 | 2.38 | 2.58 | 2.58 | 2.79% | 39,390 |
| Sep 27, 2024 | 2.62 | 2.63 | 2.46 | 2.51 | 2.51 | -1.18% | 16,739 |
| Sep 26, 2024 | 2.68 | 2.78 | 2.52 | 2.54 | 2.54 | -2.31% | 80,701 |
| Sep 25, 2024 | 2.83 | 2.92 | 2.40 | 2.60 | 2.60 | -10.34% | 89,469 |
| Sep 24, 2024 | 2.49 | 2.95 | 2.26 | 2.90 | 2.90 | 20.83% | 159,060 |
| Sep 23, 2024 | 2.50 | 2.79 | 2.35 | 2.40 | 2.40 | -4.00% | 159,119 |
| Sep 20, 2024 | 2.26 | 2.64 | 2.00 | 2.50 | 2.50 | 15.21% | 230,820 |
| Sep 19, 2024 | 2.74 | 2.80 | 1.90 | 2.17 | 2.17 | -20.80% | 452,192 |
| Sep 18, 2024 | 3.00 | 3.78 | 2.74 | 2.74 | 2.74 | -2.84% | 753,665 |
| Sep 17, 2024 | 2.95 | 2.98 | 2.70 | 2.82 | 2.82 | -3.42% | 13,854 |
| Sep 16, 2024 | 3.08 | 3.15 | 2.80 | 2.92 | 2.92 | -5.50% | 10,422 |
| Sep 13, 2024 | 3.01 | 3.20 | 3.01 | 3.09 | 3.09 | 1.31% | 7,154 |
| Sep 12, 2024 | 3.21 | 3.36 | 3.04 | 3.05 | 3.05 | -4.98% | 14,740 |
| Sep 11, 2024 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.31% | 1,011 |
| Sep 10, 2024 | 2.99 | 3.22 | 2.99 | 3.20 | 3.20 | 6.67% | 21,586 |
| Sep 9, 2024 | 2.95 | 3.00 | 2.79 | 3.00 | 3.00 | -1.99% | 2,206 |
| Sep 6, 2024 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -3.44% | 862 |
| Sep 5, 2024 | 2.92 | 3.18 | 2.88 | 3.17 | 3.17 | 7.82% | 8,095 |
| Sep 4, 2024 | 2.86 | 3.10 | 2.86 | 2.94 | 2.94 | -1.67% | 2,467 |
| Sep 3, 2024 | 3.39 | 3.39 | 2.99 | 2.99 | 2.99 | -5.08% | 6,686 |
| Aug 30, 2024 | 3.16 | 3.16 | 3.01 | 3.15 | 3.15 | -3.08% | 9,041 |
| Aug 29, 2024 | 3.14 | 3.39 | 3.06 | 3.25 | 3.25 | 3.17% | 24,546 |
| Aug 28, 2024 | 3.02 | 3.15 | 2.82 | 3.15 | 3.15 | 12.10% | 34,665 |
| Aug 27, 2024 | 3.70 | 3.70 | 2.65 | 2.81 | 2.81 | -24.05% | 91,490 |
| Aug 26, 2024 | 4.07 | 4.08 | 3.35 | 3.70 | 3.70 | -9.76% | 65,224 |
| Aug 23, 2024 | 4.34 | 4.39 | 3.85 | 4.10 | 4.10 | -15.46% | 65,080 |
| Aug 22, 2024 | 4.75 | 5.80 | 4.75 | 4.85 | 4.85 | 0.89% | 25,912 |
| Aug 21, 2024 | 4.45 | 4.93 | 4.45 | 4.81 | 4.81 | 7.30% | 14,166 |
| Aug 20, 2024 | 4.42 | 4.50 | 4.00 | 4.48 | 4.48 | 3.68% | 21,393 |
| Aug 19, 2024 | 4.17 | 4.72 | 4.17 | 4.32 | 4.32 | 3.25% | 23,294 |
| Aug 16, 2024 | 3.84 | 4.19 | 3.75 | 4.19 | 4.19 | 9.27% | 18,103 |
| Aug 15, 2024 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | 1.16% | 1,207 |
| Aug 14, 2024 | 3.99 | 4.08 | 3.75 | 3.79 | 3.79 | -7.21% | 15,929 |
| Aug 13, 2024 | 3.88 | 4.20 | 3.80 | 4.08 | 4.08 | 5.43% | 41,795 |
| Aug 12, 2024 | 3.92 | 3.99 | 3.87 | 3.87 | 3.87 | -3.25% | 2,412 |
| Aug 9, 2024 | 3.75 | 4.12 | 3.75 | 4.00 | 4.00 | - | 9,157 |
| Aug 8, 2024 | 4.23 | 4.25 | 3.88 | 4.00 | 4.00 | - | 6,658 |
| Aug 7, 2024 | 4.09 | 4.39 | 3.90 | 4.00 | 4.00 | -2.68% | 13,935 |
| Aug 6, 2024 | 3.99 | 4.40 | 3.90 | 4.11 | 4.11 | 2.49% | 17,869 |
| Aug 5, 2024 | 4.11 | 4.25 | 3.80 | 4.01 | 4.01 | -7.18% | 8,373 |
| Aug 2, 2024 | 4.56 | 4.60 | 4.26 | 4.32 | 4.32 | -5.26% | 7,218 |
| Aug 1, 2024 | 4.68 | 5.08 | 4.35 | 4.56 | 4.56 | -0.98% | 25,267 |
| Jul 31, 2024 | 4.58 | 4.92 | 4.50 | 4.61 | 4.61 | -4.20% | 11,974 |
| Jul 30, 2024 | 5.15 | 5.25 | 4.45 | 4.81 | 4.81 | -7.38% | 25,620 |
| Jul 29, 2024 | 4.65 | 5.62 | 4.57 | 5.19 | 5.19 | 13.57% | 161,027 |
| Jul 26, 2024 | 4.83 | 4.83 | 4.27 | 4.57 | 4.57 | -5.38% | 32,116 |
| Jul 25, 2024 | 4.11 | 5.19 | 4.06 | 4.83 | 4.83 | 12.67% | 66,606 |
| Jul 24, 2024 | 4.20 | 4.80 | 4.15 | 4.29 | 4.29 | 5.57% | 56,449 |
| Jul 23, 2024 | 5.40 | 5.40 | 4.00 | 4.06 | 4.06 | -24.25% | 63,052 |
| Jul 22, 2024 | 5.31 | 5.89 | 5.31 | 5.36 | 5.36 | -0.72% | 1,608 |
| Jul 19, 2024 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | 1,316 |
| Jul 18, 2024 | 5.51 | 5.70 | 5.27 | 5.30 | 5.30 | -4.81% | 1,764 |
| Jul 17, 2024 | 5.50 | 5.77 | 5.50 | 5.57 | 5.57 | 1.22% | 1,086 |
| Jul 16, 2024 | 5.53 | 5.94 | 5.40 | 5.50 | 5.50 | -4.83% | 4,907 |
| Jul 15, 2024 | 5.91 | 6.00 | 5.30 | 5.78 | 5.78 | -3.67% | 7,699 |
| Jul 12, 2024 | 6.11 | 6.11 | 5.60 | 6.00 | 6.00 | -2.45% | 4,277 |
| Jul 11, 2024 | 6.05 | 6.48 | 6.01 | 6.15 | 6.15 | 3.83% | 7,245 |
| Jul 10, 2024 | 5.90 | 6.10 | 5.90 | 5.92 | 5.92 | 2.56% | 1,274 |
| Jul 9, 2024 | 5.50 | 6.00 | 5.36 | 5.78 | 5.78 | 5.40% | 7,656 |
| Jul 8, 2024 | 5.10 | 5.48 | 5.10 | 5.48 | 5.48 | 10.71% | 2,930 |
| Jul 5, 2024 | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -1.32% | 2,714 |
| Jul 3, 2024 | 5.10 | 5.30 | 5.01 | 5.02 | 5.02 | -2.03% | 2,582 |
| Jul 2, 2024 | 5.70 | 5.70 | 5.00 | 5.12 | 5.12 | -11.57% | 5,301 |
| Jul 1, 2024 | 5.99 | 5.99 | 5.61 | 5.79 | 5.79 | 0.52% | 807 |
| Jun 28, 2024 | 5.77 | 6.00 | 5.43 | 5.76 | 5.76 | 0.84% | 7,382 |
| Jun 27, 2024 | 6.02 | 6.02 | 5.71 | 5.71 | 5.71 | -9.26% | 4,099 |