SenesTech, Inc. - Common Stock (SNES)

1.8100
+0.0200 (1.12%)
NASDAQ· Last Trade: May 22nd, 4:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SenesTech, Inc. - Common Stock (SNES)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/20261.811.821.751.7995,3571.79
5/20/20261.591.791.541.79128,1331.79
5/19/20261.601.701.521.5355,6311.53
5/18/20261.621.651.551.5980,3481.59
5/15/20261.691.721.611.6253,0371.62
5/14/20261.751.761.591.7282,6751.72
5/13/20261.621.871.551.81132,1271.81
5/12/20261.701.731.641.6685,5881.66
5/11/20261.681.731.571.73211,0261.73
5/08/20262.052.071.661.73516,3281.73
5/07/20261.661.981.661.971,223,8261.97
5/06/20261.531.531.451.4718,7531.47
5/05/20261.511.511.421.4322,9281.43
5/04/20261.561.571.471.5051,9581.50
5/01/20261.441.621.431.5541,3911.55
4/30/20261.491.491.421.422,7661.42
4/29/20261.451.481.411.4215,2901.42
4/28/20261.481.511.441.4610,1491.46
4/27/20261.551.571.411.4873,1921.48
4/24/20261.581.581.551.5723,0831.57
4/23/20261.601.621.511.5437,6751.54
4/22/20261.601.631.561.589,1061.58
4/21/20261.621.651.561.6035,3101.60
4/20/20261.611.671.601.6510,7711.65
4/17/20261.631.671.601.6010,5211.60
4/16/20261.651.661.581.626,8161.62
4/15/20261.621.641.621.644,6091.64
4/14/20261.621.691.601.6417,0141.64
4/13/20261.631.631.561.5630,8851.56
4/10/20261.681.721.601.6011,4911.60
4/09/20261.621.721.601.627,9661.62
4/08/20261.721.751.571.6046,7061.60
4/07/20261.621.681.581.658,1091.65
4/06/20261.691.691.541.6344,5651.63
4/02/20261.641.731.541.6228,7301.62
4/01/20261.681.691.651.6812,7101.68
3/31/20261.621.691.591.6415,6171.64
3/30/20261.681.701.571.5945,8271.59
3/27/20261.731.781.671.6722,7561.67
3/26/20261.761.781.711.7412,0791.74
3/25/20261.821.821.721.7539,7451.75
3/24/20261.761.821.751.7934,4941.79
3/23/20261.811.841.741.8428,9551.84
3/20/20261.761.851.711.7869,4371.78
3/19/20261.921.921.721.7476,7651.74
3/18/20261.881.941.781.9294,7991.92
3/17/20261.901.901.731.7777,1691.77
3/16/20261.951.951.701.8666,5571.86
3/13/20261.802.111.801.92287,1511.92
3/12/20262.102.372.042.26176,7382.26
3/11/20261.982.131.982.0611,8292.06
3/10/20262.122.131.941.9834,8481.98
3/09/20262.122.182.082.1217,0692.12
3/06/20262.152.182.082.177,8432.17
3/05/20262.122.172.072.1222,0762.12
3/04/20262.222.272.092.1510,1022.15
3/03/20262.102.192.082.1922,4802.19
3/02/20262.222.332.132.1322,1842.13
2/27/20262.262.292.212.255,1322.25
2/26/20262.232.372.232.2845,7522.28
2/25/20262.142.262.102.2547,4372.25
2/24/20262.232.292.102.1120,9022.11
2/23/20262.402.402.082.1563,5012.15