SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
2.200
+0.020 (0.92%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SenesTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.122.272.012.272.274.13%34,199
Apr 24, 20251.842.181.842.182.1820.44%66,581
Apr 23, 20251.921.931.771.811.81-5.73%63,568
Apr 22, 20251.981.981.831.921.92-4.48%37,712
Apr 21, 20251.952.091.852.012.013.08%50,313
Apr 17, 20251.912.161.841.951.953.17%43,020
Apr 16, 20251.801.891.731.891.899.25%38,073
Apr 15, 20251.661.791.661.731.731.76%36,647
Apr 14, 20251.701.771.561.701.702.41%19,137
Apr 11, 20251.601.671.541.661.664.40%20,705
Apr 10, 20251.691.751.471.591.59-5.92%19,319
Apr 9, 20251.361.691.361.691.6929.01%78,276
Apr 8, 20251.371.471.311.311.31-4.38%34,998
Apr 7, 20251.481.481.301.371.37-6.80%68,525
Apr 4, 20251.641.641.361.471.47-10.09%49,619
Apr 3, 20251.791.841.571.641.64-8.66%68,160
Apr 2, 20251.791.801.721.791.79-0.56%38,078
Apr 1, 20251.781.891.741.801.80-0.55%33,812
Mar 31, 20251.881.881.751.811.81-3.72%18,107
Mar 28, 20252.052.091.881.881.88-10.48%72,094
Mar 27, 20252.082.102.022.102.101.94%18,787
Mar 26, 20252.192.192.062.062.06-6.15%15,329
Mar 25, 20252.292.292.182.202.20-4.15%22,595
Mar 24, 20252.182.342.152.292.295.53%33,821
Mar 21, 20252.182.192.102.172.17-2.25%28,555
Mar 20, 20252.172.252.122.222.224.23%22,635
Mar 19, 20252.112.242.102.132.13-3.62%35,484
Mar 18, 20252.252.332.072.212.21-1.34%44,822
Mar 17, 20252.142.562.112.242.242.28%109,343
Mar 14, 20252.432.432.122.192.19-8.75%233,907
Mar 13, 20252.582.622.302.402.404.35%3,056,992
Mar 12, 20252.322.452.162.302.30-3.36%414,831
Mar 11, 20252.422.432.262.382.381.28%51,822
Mar 10, 20252.502.602.302.352.35-21.93%179,674
Mar 7, 20252.873.162.863.013.014.51%71,339
Mar 6, 20253.003.002.832.882.880.70%20,093
Mar 5, 20252.802.922.702.862.864.38%24,536
Mar 4, 20252.842.962.612.742.74-6.16%57,116
Mar 3, 20252.943.472.902.922.920.69%108,261
Feb 28, 20253.193.242.832.902.90-8.23%76,866
Feb 27, 20253.403.503.013.163.16-7.06%76,932
Feb 26, 20253.603.603.303.403.403.03%179,525
Feb 25, 20253.413.743.173.303.305.77%276,510
Feb 24, 20253.193.203.063.123.123.04%27,066
Feb 21, 20253.333.452.943.033.03-8.80%81,886
Feb 20, 20253.263.453.153.323.320.91%33,723
Feb 19, 20253.293.453.233.293.29-1.20%36,500
Feb 18, 20253.553.593.183.333.33-2.35%70,339
Feb 14, 20253.303.633.303.413.413.33%68,649
Feb 13, 20253.143.383.053.303.305.43%25,636