SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
1.810
-0.070 (-3.72%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.88 | 1.88 | 1.75 | 1.81 | 1.81 | -3.72% | 18,091 |
| Mar 28, 2025 | 2.05 | 2.09 | 1.88 | 1.88 | 1.88 | -10.48% | 72,094 |
| Mar 27, 2025 | 2.08 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 18,787 |
| Mar 26, 2025 | 2.19 | 2.19 | 2.06 | 2.06 | 2.06 | -6.15% | 15,329 |
| Mar 25, 2025 | 2.29 | 2.29 | 2.18 | 2.20 | 2.20 | -4.15% | 22,595 |
| Mar 24, 2025 | 2.18 | 2.34 | 2.15 | 2.29 | 2.29 | 5.53% | 33,821 |
| Mar 21, 2025 | 2.18 | 2.19 | 2.10 | 2.17 | 2.17 | -2.25% | 28,555 |
| Mar 20, 2025 | 2.17 | 2.25 | 2.12 | 2.22 | 2.22 | 4.23% | 22,635 |
| Mar 19, 2025 | 2.11 | 2.24 | 2.10 | 2.13 | 2.13 | -3.62% | 35,484 |
| Mar 18, 2025 | 2.25 | 2.33 | 2.07 | 2.21 | 2.21 | -1.34% | 44,822 |
| Mar 17, 2025 | 2.14 | 2.56 | 2.11 | 2.24 | 2.24 | 2.28% | 109,343 |
| Mar 14, 2025 | 2.43 | 2.43 | 2.12 | 2.19 | 2.19 | -8.75% | 233,907 |
| Mar 13, 2025 | 2.58 | 2.62 | 2.30 | 2.40 | 2.40 | 4.35% | 3,056,992 |
| Mar 12, 2025 | 2.32 | 2.45 | 2.16 | 2.30 | 2.30 | -3.36% | 414,831 |
| Mar 11, 2025 | 2.42 | 2.43 | 2.26 | 2.38 | 2.38 | 1.28% | 51,822 |
| Mar 10, 2025 | 2.50 | 2.60 | 2.30 | 2.35 | 2.35 | -21.93% | 179,674 |
| Mar 7, 2025 | 2.87 | 3.16 | 2.86 | 3.01 | 3.01 | 4.51% | 71,339 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | 0.70% | 20,093 |
| Mar 5, 2025 | 2.80 | 2.92 | 2.70 | 2.86 | 2.86 | 4.38% | 24,536 |
| Mar 4, 2025 | 2.84 | 2.96 | 2.61 | 2.74 | 2.74 | -6.16% | 57,116 |
| Mar 3, 2025 | 2.94 | 3.47 | 2.90 | 2.92 | 2.92 | 0.69% | 108,261 |
| Feb 28, 2025 | 3.19 | 3.24 | 2.83 | 2.90 | 2.90 | -8.23% | 76,866 |
| Feb 27, 2025 | 3.40 | 3.50 | 3.01 | 3.16 | 3.16 | -7.06% | 76,932 |
| Feb 26, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 179,525 |
| Feb 25, 2025 | 3.41 | 3.74 | 3.17 | 3.30 | 3.30 | 5.77% | 276,510 |
| Feb 24, 2025 | 3.19 | 3.20 | 3.06 | 3.12 | 3.12 | 3.04% | 27,066 |
| Feb 21, 2025 | 3.33 | 3.45 | 2.94 | 3.03 | 3.03 | -8.80% | 81,886 |
| Feb 20, 2025 | 3.26 | 3.45 | 3.15 | 3.32 | 3.32 | 0.91% | 33,723 |
| Feb 19, 2025 | 3.29 | 3.45 | 3.23 | 3.29 | 3.29 | -1.20% | 36,500 |
| Feb 18, 2025 | 3.55 | 3.59 | 3.18 | 3.33 | 3.33 | -2.35% | 70,339 |
| Feb 14, 2025 | 3.30 | 3.63 | 3.30 | 3.41 | 3.41 | 3.33% | 68,649 |
| Feb 13, 2025 | 3.14 | 3.38 | 3.05 | 3.30 | 3.30 | 5.43% | 25,636 |
| Feb 12, 2025 | 3.07 | 3.26 | 3.03 | 3.13 | 3.13 | 3.64% | 128,023 |
| Feb 11, 2025 | 3.16 | 3.47 | 2.90 | 3.02 | 3.02 | -5.63% | 58,620 |
| Feb 10, 2025 | 3.39 | 3.86 | 3.20 | 3.20 | 3.20 | -8.57% | 291,469 |
| Feb 7, 2025 | 3.02 | 3.50 | 2.80 | 3.50 | 3.50 | 14.75% | 115,442 |
| Feb 6, 2025 | 3.10 | 3.23 | 2.94 | 3.05 | 3.05 | -2.87% | 34,119 |
| Feb 5, 2025 | 3.32 | 3.38 | 3.10 | 3.14 | 3.14 | 3.63% | 91,483 |
| Feb 4, 2025 | 2.74 | 3.62 | 2.74 | 3.03 | 3.03 | 8.60% | 731,544 |
| Feb 3, 2025 | 2.75 | 2.79 | 2.65 | 2.79 | 2.79 | -1.41% | 17,859 |
| Jan 31, 2025 | 2.89 | 2.92 | 2.76 | 2.83 | 2.83 | -2.41% | 11,344 |
| Jan 30, 2025 | 2.89 | 2.93 | 2.79 | 2.90 | 2.90 | - | 12,108 |
| Jan 29, 2025 | 3.01 | 3.01 | 2.81 | 2.90 | 2.90 | -0.28% | 95,125 |
| Jan 28, 2025 | 2.89 | 3.09 | 2.84 | 2.91 | 2.91 | 0.28% | 17,172 |
| Jan 27, 2025 | 3.01 | 3.19 | 2.90 | 2.90 | 2.90 | -5.23% | 6,691 |
| Jan 24, 2025 | 3.06 | 3.13 | 2.95 | 3.06 | 3.06 | - | 16,413 |
| Jan 23, 2025 | 3.04 | 3.27 | 2.91 | 3.06 | 3.06 | -2.24% | 58,841 |
| Jan 22, 2025 | 3.13 | 3.17 | 2.92 | 3.13 | 3.13 | 0.16% | 14,259 |
| Jan 21, 2025 | 2.91 | 3.13 | 2.82 | 3.13 | 3.13 | 11.61% | 39,161 |
| Jan 17, 2025 | 3.06 | 3.10 | 2.70 | 2.80 | 2.80 | -8.20% | 40,902 |