Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SNES Historical Prices

SenesTech, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.61
Period low
0.5500
Period change
-62.42%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.241.301.161.21-2.42%100,371
Nov 3, 20261.031.331.011.24+18.10%599,062
Nov 2, 20261.091.101.041.05-2.78%99,037
Oct 30, 20261.011.090.96001.08+6.93%95,526
Oct 29, 20260.99001.040.96021.01+4.12%123,108
Oct 28, 20260.80741.000.75310.9700+15.89%416,175
Oct 27, 20260.84770.85000.75140.8370-1.26%43,589
Oct 26, 20260.83000.84770.75000.8477+0.92%159,182
Oct 23, 20260.80110.86420.77140.8400+5.13%258,655
Oct 22, 20260.72360.85000.72240.7990+6.53%414,659
Oct 21, 20260.68000.76300.68000.7500+8.81%500,666
Oct 20, 20260.72000.72000.65970.6893-1.53%417,411
Oct 19, 20260.64900.77000.60010.7000+8.21%1,280,803
Oct 16, 20260.64200.71990.55000.6469-7.48%1,271,874
Oct 15, 20260.70050.95900.60530.6992+9.25%58,989,810
Oct 14, 20260.63100.65470.62000.6400+1.70%11,262
Oct 13, 20260.62000.70000.61010.6293-2.87%69,195
Oct 12, 20260.65100.75500.63000.6479-3.27%49,343
Oct 9, 20260.70000.79010.62880.6698-7.36%32,947
Oct 8, 20260.80000.83010.69750.7230-5.50%83,981
Oct 7, 20260.79500.81990.68000.7651-7.71%37,642
Oct 6, 20260.81000.83000.78070.8290-0.71%83,557
Oct 5, 20260.79900.87110.78740.8349+7.18%85,819
Oct 2, 20260.66500.77990.66010.7790+16.27%129,503
Oct 1, 20260.70900.72000.66000.6700-0.99%59,872
Sep 30, 20260.69370.72000.66000.6767+4.11%75,467
Sep 29, 20260.63410.68100.63410.6500+2.83%33,420
Sep 28, 20260.70000.71000.62510.6321-11.47%79,711
Sep 25, 20260.72000.73350.69010.7140-1.65%31,239
Sep 24, 20260.79900.79900.69680.7260-6.85%94,246
Sep 23, 20260.78260.83000.75020.7794-0.20%63,591
Sep 22, 20260.81000.86340.77120.7810-3.03%106,824
Sep 21, 20260.81000.82000.75000.8054-1.24%30,947
Sep 18, 20260.83400.84100.78550.8155-1.75%37,349
Sep 17, 20260.81240.83000.81010.8300+1.10%27,458
Sep 16, 20260.86000.86000.81670.8210-4.56%55,909
Sep 15, 20260.85000.86140.82500.8602+0.63%44,719
Sep 14, 20260.85000.85970.82500.8548-0.66%30,950
Sep 11, 20260.91000.91650.85000.8605-0.52%30,055
Sep 9, 20260.89000.91500.84000.8650-2.81%77,773
Sep 8, 20261.021.030.84000.8900-11.00%239,592
Sep 4, 20261.011.031.001.00-3.85%24,138
Sep 3, 20261.071.091.011.04-1.89%62,475
Sep 2, 20261.071.081.061.06+0.00%7,464
Aug 31, 20261.131.131.051.06-1.85%24,808
Aug 28, 20261.091.091.051.08-1.82%37,856
Aug 27, 20261.141.171.051.10-5.17%122,503
Aug 26, 20261.171.201.121.16-2.52%142,602
Aug 25, 20261.191.211.161.19+0.00%29,470
Aug 24, 20261.251.251.171.19-5.56%38,086
Aug 21, 20261.251.281.211.26-1.56%25,633
Aug 20, 20261.281.291.231.28+0.79%11,853
Aug 19, 20261.291.301.211.27-1.55%11,872
Aug 18, 20261.271.301.191.29+6.61%37,582
Aug 17, 20261.221.241.181.21+0.00%55,220
Aug 14, 20261.261.281.181.21-3.59%57,513
Aug 13, 20261.281.321.251.25-0.79%23,805
Aug 12, 20261.271.281.251.26+0.40%12,868
Aug 11, 20261.321.321.221.26-0.79%60,094
Aug 10, 20261.281.311.231.27-1.55%70,290
Aug 7, 20261.321.321.251.29+1.57%38,647
Aug 6, 20261.371.371.151.27-22.09%287,957
Aug 5, 20261.671.821.631.63-2.40%188,701
Aug 4, 20261.601.701.581.67+7.74%135,370
Aug 3, 20261.401.691.381.55+14.81%1,673,098
Jul 31, 20261.301.361.251.35+2.27%8,316
Jul 30, 20261.271.341.221.32+3.94%40,722
Jul 29, 20261.331.331.261.27-5.22%28,715
Jul 28, 20261.321.351.311.34+0.75%12,949
Jul 27, 20261.401.401.321.33-4.32%52,505
Jul 24, 20261.431.431.371.39-0.71%39,495
Jul 23, 20261.451.541.391.40+1.45%95,881
Jul 22, 20261.401.401.341.38-1.78%53,947
Jul 21, 20261.391.421.391.41+0.36%21,591
Jul 20, 20261.421.541.401.40-1.41%97,804
Jul 17, 20261.391.471.391.42+0.71%62,689
Jul 16, 20261.401.471.401.41+0.71%32,188
Jul 15, 20261.451.491.371.40+2.19%75,562
Jul 14, 20261.421.451.361.37-4.20%63,847
Jul 13, 20261.391.451.391.43+2.14%31,563
Jul 10, 20261.401.421.371.40+1.08%82,118
Jul 9, 20261.401.411.371.39+0.36%73,879
Jul 8, 20261.411.421.381.38-1.43%29,626
Jul 7, 20261.531.531.381.40-9.68%90,115
Jul 6, 20261.541.551.481.55+4.03%47,156
Jul 2, 20261.501.511.451.49+1.36%79,067
Jul 1, 20261.531.531.421.47-1.34%76,366
Jun 30, 20261.441.551.441.49+0.00%125,586
Jun 29, 20261.521.591.471.49-5.70%32,410
Jun 26, 20261.531.691.451.58+3.95%34,104
Jun 25, 20261.551.551.441.52-2.56%56,834
Jun 24, 20261.641.641.531.56-3.70%39,495
Jun 23, 20261.691.691.611.62-5.26%24,720
Jun 22, 20261.611.711.591.71+3.64%30,283
Jun 18, 20261.631.651.591.65+1.85%69,939
Jun 17, 20261.641.641.581.62-1.82%27,871
Jun 16, 20261.771.771.541.65+0.00%31,890
Jun 15, 20261.721.731.631.65+0.00%54,085
Jun 12, 20261.721.721.601.65-2.37%26,171
Jun 11, 20261.761.761.671.69-1.74%21,008
Jun 10, 20261.681.761.671.72-0.58%18,048
Jun 9, 20261.681.771.551.73+7.45%72,023
Jun 8, 20261.561.651.551.61+5.23%44,235
Jun 5, 20261.641.641.511.53-7.27%72,403
Jun 4, 20261.561.671.561.65+6.45%30,156
Jun 3, 20261.631.701.551.55-5.49%13,327
Jun 2, 20261.641.671.601.64-2.96%17,253
Jun 1, 20261.701.731.671.69-2.31%37,540
May 29, 20261.771.791.701.73-3.35%40,088
May 28, 20261.821.821.711.79+0.00%42,112
May 27, 20261.821.831.701.79-1.65%55,156
May 26, 20261.841.901.811.82+0.55%22,504
May 22, 20261.801.891.771.81+1.12%57,345
May 21, 20261.811.821.751.79+0.00%95,355
May 20, 20261.591.791.541.79+16.99%128,752
May 19, 20261.601.701.521.53-3.77%55,631
May 18, 20261.621.651.551.59-1.85%80,347
May 15, 20261.691.721.611.62-5.81%53,037
May 14, 20261.751.761.591.72-4.97%83,175
May 13, 20261.621.871.551.81+9.04%132,126
May 12, 20261.701.731.641.66-4.05%85,921
May 11, 20261.681.731.571.73+0.00%211,025
May 8, 20262.052.071.661.73-12.18%516,328
May 7, 20261.661.981.661.97+34.01%1,233,437
May 6, 20261.531.531.451.47+2.80%18,753
May 5, 20261.511.511.421.43-4.67%22,938
May 4, 20261.561.571.471.50-3.54%51,958
May 1, 20261.441.621.431.55+9.51%41,391
Apr 30, 20261.491.491.421.42+0.35%2,766
Apr 29, 20261.451.481.411.42-3.08%15,290
Apr 28, 20261.481.511.441.46-1.35%10,149
Apr 27, 20261.551.571.411.48-5.73%72,774
Apr 24, 20261.581.581.551.57+2.01%23,083
Apr 23, 20261.601.621.511.54-2.79%37,675
Apr 22, 20261.601.631.561.58-1.05%9,106
Apr 21, 20261.621.651.561.60-3.03%35,310
Apr 20, 20261.611.671.601.65+3.12%10,771
Apr 17, 20261.631.671.601.60-1.23%10,521
Apr 16, 20261.651.661.581.62-1.22%6,816
Apr 15, 20261.621.641.621.64+0.00%4,609
Apr 14, 20261.611.691.601.64+5.13%17,014
Apr 13, 20261.631.631.561.56-2.50%30,885
Apr 10, 20261.681.721.601.60-1.23%11,491
Apr 9, 20261.621.721.601.62+1.25%7,966
Apr 8, 20261.721.751.571.60-3.03%46,706
Apr 7, 20261.621.681.581.65+1.23%11,159
Apr 6, 20261.691.691.541.63+0.62%44,565
Apr 2, 20261.641.731.541.62-3.57%28,730
Apr 1, 20261.681.691.651.68+2.44%12,708
Mar 31, 20261.621.691.591.64+3.14%15,617
Mar 30, 20261.681.701.571.59-4.79%45,827
Mar 27, 20261.731.781.671.67-4.02%22,756
Mar 26, 20261.761.781.711.74-0.57%12,079
Mar 25, 20261.811.821.721.75-2.23%39,745
Mar 24, 20261.761.821.751.79-2.72%34,494
Mar 23, 20261.811.841.741.84+3.37%28,955
Mar 20, 20261.761.851.711.78+2.30%69,437
Mar 19, 20261.921.921.721.74-9.37%76,765
Mar 18, 20261.881.941.781.92+8.47%95,115
Mar 17, 20261.901.901.731.77-4.84%77,169
Mar 16, 20261.951.951.701.86-3.12%66,557
Mar 13, 20261.802.111.801.92-15.04%287,151
Mar 12, 20262.102.372.042.26+9.71%177,146
Mar 11, 20261.982.131.982.06+4.04%11,829
Mar 10, 20262.122.131.941.98-6.60%34,848
Mar 9, 20262.122.182.082.12-2.30%17,069
Mar 6, 20262.152.182.082.17+2.36%7,843
Mar 5, 20262.122.172.072.12-1.40%22,076
Mar 4, 20262.222.272.092.15-1.83%10,117
Mar 3, 20262.102.192.082.19+2.82%22,598
Mar 2, 20262.222.332.132.13-5.33%22,184
Feb 27, 20262.262.292.212.25-1.32%5,132
Feb 26, 20262.232.372.232.28+1.33%45,752
Feb 25, 20262.142.262.102.25+6.64%47,437
Feb 24, 20262.232.292.102.11-1.86%20,971
Feb 23, 20262.402.402.082.15-9.28%63,516
Feb 20, 20262.462.532.302.37-1.25%60,233
Feb 19, 20262.342.462.182.40+2.78%129,549
Feb 18, 20262.332.382.152.33-1.06%100,129
Feb 17, 20262.042.461.992.36+18.00%227,930
Feb 13, 20261.752.061.622.00+12.36%48,882
Feb 12, 20261.781.791.661.78+0.00%37,320
Feb 11, 20261.811.811.711.78-1.11%52,764
Feb 10, 20261.851.871.781.80-2.70%48,252
Feb 9, 20261.971.971.811.85-1.07%55,036
Feb 6, 20261.841.941.801.87+5.06%47,961
Feb 5, 20261.811.841.751.78-3.26%61,308
Feb 4, 20261.851.871.771.84-2.39%66,195
Feb 3, 20262.022.021.761.89-7.14%71,182
Feb 2, 20261.832.191.752.03+9.73%215,319
Jan 30, 20261.871.921.751.85-1.60%27,027
Jan 29, 20261.902.001.681.88-1.05%136,413
Jan 28, 20261.961.961.881.90-1.04%42,444
Jan 27, 20261.981.981.911.92-1.54%56,165
Jan 26, 20262.062.061.951.95-2.50%35,960
Jan 23, 20262.052.122.002.00-1.48%21,668
Jan 22, 20262.112.122.022.03-0.49%34,088
Jan 21, 20262.062.082.042.04-0.49%18,547
Jan 20, 20262.042.112.032.05-1.91%37,762
Jan 16, 20262.162.172.092.09-1.42%33,805
Jan 15, 20262.092.142.092.12+2.42%15,446
Jan 14, 20262.122.122.062.07-2.36%23,506
Jan 13, 20262.222.232.102.12-4.07%26,340
Jan 12, 20262.332.332.202.21-0.45%10,435
Jan 9, 20262.302.302.212.22-1.77%15,730
Jan 8, 20262.232.272.202.26+2.26%9,332
Jan 7, 20262.222.272.202.21-2.21%22,199
Jan 6, 20262.242.322.202.26+0.89%30,970
Jan 5, 20262.182.292.182.24+1.36%40,953
Jan 2, 20262.182.232.162.21+3.27%19,454
Dec 31, 20252.162.212.002.14-0.93%134,420
Dec 30, 20252.202.232.092.16-4.42%166,882
Dec 29, 20252.252.362.152.26-2.59%104,106
Dec 26, 20252.302.332.222.32-0.43%33,100
Dec 24, 20252.322.342.272.33-0.85%32,117
Dec 23, 20252.322.382.252.35+0.86%11,174
Dec 22, 20252.392.482.302.33+0.00%49,008
Dec 19, 20252.442.532.332.33-3.72%48,905
Dec 18, 20252.312.502.312.42+8.04%56,383
Dec 17, 20252.362.402.232.24-4.27%118,755
Dec 16, 20252.462.532.302.34-4.88%66,600
Dec 15, 20252.572.602.402.46-4.28%72,075
Dec 12, 20252.922.942.522.57-7.22%42,292
Dec 11, 20252.902.932.772.77-5.14%9,688
Dec 10, 20252.742.942.742.92+4.29%32,011
Dec 9, 20252.742.922.712.80+1.45%14,272
Dec 8, 20252.812.872.702.76-7.07%36,019
Dec 5, 20252.973.032.922.97+1.71%32,325
Dec 4, 20252.882.992.872.92+1.39%21,713
Dec 3, 20252.642.992.642.88+6.27%30,948
Dec 2, 20252.642.762.622.71+1.12%13,538
Dec 1, 20252.852.912.682.68-7.90%13,615
Nov 28, 20252.862.922.832.91+3.56%17,370
Nov 26, 20252.752.872.692.81-2.43%19,192
Nov 25, 20252.772.962.722.88+3.60%77,790
Nov 24, 20252.572.972.572.78+9.02%88,832
Nov 21, 20252.442.632.342.55+4.94%99,402
Nov 20, 20252.532.652.372.43-4.71%116,863
Nov 19, 20252.762.762.502.55-7.61%146,192
Nov 18, 20252.702.802.642.76-0.72%70,272
Nov 17, 20252.862.862.702.78-2.11%51,969
Nov 14, 20252.752.852.602.84+0.35%108,910
Nov 13, 20253.023.022.752.83-5.35%165,992
Nov 12, 20253.193.402.992.99-6.42%110,480
Nov 11, 20253.063.363.063.19-8.19%158,158
Nov 10, 20253.543.613.303.48+2.65%140,383
Nov 7, 20253.073.473.033.39+11.51%79,770
Nov 6, 20253.113.263.003.04-5.59%94,380
Nov 5, 20253.113.303.063.22+4.21%28,506

Daily open, high, low, close and volume for SenesTech, Inc. Common Stock (SNES). Showing 249 trading days. Unadjusted prices.