Skip to main content
SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
3.010
-0.150 (-4.75%)
Dec 19, 2024, 4:00 PM EST - Market closed

SenesTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20243.703.703.003.163.16-14.36%129,074
Dec 17, 20243.703.983.523.693.696.34%176,737
Dec 16, 20244.064.913.353.473.47-11.93%693,599
Dec 13, 20243.115.003.113.943.9431.33%4,807,457
Dec 12, 20242.733.242.703.003.008.70%116,207
Dec 11, 20242.582.762.322.762.769.09%35,098
Dec 10, 20242.642.712.502.532.53-4.17%23,728
Dec 9, 20242.362.842.272.642.6412.20%73,647
Dec 6, 20242.292.482.262.352.352.75%39,434
Dec 5, 20242.352.352.252.292.290.88%12,899
Dec 4, 20242.252.392.202.272.270.89%30,802
Dec 3, 20242.242.342.232.252.250.45%22,720
Dec 2, 20242.352.352.142.242.24-0.44%7,261
Nov 29, 20242.272.272.222.252.25-0.44%4,318
Nov 27, 20242.352.362.202.262.26-3.83%13,260
Nov 26, 20242.402.402.332.352.35-1.26%9,076
Nov 25, 20242.272.482.212.382.384.39%29,729
Nov 22, 20242.322.342.152.282.280.71%19,742
Nov 21, 20242.212.262.102.262.261.98%13,864
Nov 20, 20242.272.372.222.222.22-2.29%7,825
Nov 19, 20242.302.322.192.272.27-3.73%5,648
Nov 18, 20242.452.452.262.362.36-6.20%17,730
Nov 15, 20242.662.662.452.522.52-5.41%15,149
Nov 14, 20242.482.702.412.662.667.26%28,774
Nov 13, 20242.752.822.482.482.48-7.12%28,783
Nov 12, 20242.932.942.672.672.67-9.18%48,984
Nov 11, 20242.933.002.792.942.943.52%17,005
Nov 8, 20242.992.992.792.842.84-6.27%7,357
Nov 7, 20242.853.132.853.033.036.32%39,350
Nov 6, 20242.632.892.632.852.858.37%36,404
Nov 5, 20242.532.742.532.632.633.95%15,698
Nov 4, 20242.592.682.422.532.53-2.32%18,048
Nov 1, 20242.802.862.592.592.59-7.50%28,156
Oct 31, 20242.973.022.762.802.80-4.76%29,621
Oct 30, 20243.103.122.882.942.94-5.16%19,791
Oct 29, 20242.743.352.743.103.109.15%134,102
Oct 28, 20242.802.902.752.842.841.79%13,176
Oct 25, 20242.802.882.672.792.79-0.92%14,972
Oct 24, 20242.822.942.662.822.82-0.53%13,207
Oct 23, 20242.782.952.562.832.834.08%36,188
Oct 22, 20243.003.042.702.722.72-6.30%25,606
Oct 21, 20243.273.272.902.902.90-8.42%24,231
Oct 18, 20243.053.252.643.173.177.82%88,905
Oct 17, 20242.393.082.392.942.9423.01%183,881
Oct 16, 20242.242.432.222.392.394.82%34,641
Oct 15, 20242.322.322.182.282.28-2.15%14,495
Oct 14, 20242.282.362.262.332.330.87%8,128
Oct 11, 20242.212.312.212.312.310.87%4,680
Oct 10, 20242.412.412.202.292.29-1.72%11,002
Oct 9, 20242.232.332.152.332.330.43%12,219
Oct 8, 20242.312.482.072.322.322.20%43,073
Oct 7, 20242.482.482.202.272.27-6.20%14,322
Oct 4, 20242.432.502.292.422.42-0.41%9,460
Oct 3, 20242.312.432.122.432.433.85%24,245
Oct 2, 20242.382.382.022.342.34-1.27%34,649
Oct 1, 20242.592.592.352.372.37-8.14%28,725
Sep 30, 20242.512.642.382.582.582.79%39,390
Sep 27, 20242.622.632.462.512.51-1.18%16,739
Sep 26, 20242.682.782.522.542.54-2.31%80,701
Sep 25, 20242.832.922.402.602.60-10.34%89,469
Sep 24, 20242.492.952.262.902.9020.83%159,060
Sep 23, 20242.502.792.352.402.40-4.00%159,119
Sep 20, 20242.262.642.002.502.5015.21%230,820
Sep 19, 20242.742.801.902.172.17-20.80%452,192
Sep 18, 20243.003.782.742.742.74-2.84%753,665
Sep 17, 20242.952.982.702.822.82-3.42%13,854
Sep 16, 20243.083.152.802.922.92-5.50%10,422
Sep 13, 20243.013.203.013.093.091.31%7,154
Sep 12, 20243.213.363.043.053.05-4.98%14,740
Sep 11, 20243.233.233.213.213.210.31%1,011
Sep 10, 20242.993.222.993.203.206.67%21,586
Sep 9, 20242.953.002.793.003.00-1.99%2,206
Sep 6, 20243.143.143.063.063.06-3.44%862
Sep 5, 20242.923.182.883.173.177.82%8,095
Sep 4, 20242.863.102.862.942.94-1.67%2,467
Sep 3, 20243.393.392.992.992.99-5.08%6,686
Aug 30, 20243.163.163.013.153.15-3.08%9,041
Aug 29, 20243.143.393.063.253.253.17%24,546
Aug 28, 20243.023.152.823.153.1512.10%34,665
Aug 27, 20243.703.702.652.812.81-24.05%91,490
Aug 26, 20244.074.083.353.703.70-9.76%65,224
Aug 23, 20244.344.393.854.104.10-15.46%65,080
Aug 22, 20244.755.804.754.854.850.89%25,912
Aug 21, 20244.454.934.454.814.817.30%14,166
Aug 20, 20244.424.504.004.484.483.68%21,393
Aug 19, 20244.174.724.174.324.323.25%23,294
Aug 16, 20243.844.193.754.194.199.27%18,103
Aug 15, 20243.883.883.833.833.831.16%1,207
Aug 14, 20243.994.083.753.793.79-7.21%15,929
Aug 13, 20243.884.203.804.084.085.43%41,795
Aug 12, 20243.923.993.873.873.87-3.25%2,412
Aug 9, 20243.754.123.754.004.00-9,157
Aug 8, 20244.234.253.884.004.00-6,658
Aug 7, 20244.094.393.904.004.00-2.68%13,935
Aug 6, 20243.994.403.904.114.112.49%17,869
Aug 5, 20244.114.253.804.014.01-7.18%8,373
Aug 2, 20244.564.604.264.324.32-5.26%7,218
Aug 1, 20244.685.084.354.564.56-0.98%25,267
Jul 31, 20244.584.924.504.614.61-4.20%11,974
Jul 30, 20245.155.254.454.814.81-7.38%25,620