Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SenesTech, Inc. - Common Stock (NQ: SNES )

2.381 +0.082 (+3.54%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.320 2.450 2.160 2.300 380,348 -0.08(-3.36%)
Mar 11, 2025 2.420 2.430 2.260 2.380 51,822 +0.03(+1.28%)
Mar 10, 2025 2.500 2.596 2.300 2.350 180,386 -0.66(-21.93%)
Mar 07, 2025 2.870 3.160 2.860 3.010 71,339 +0.13(+4.51%)
Mar 06, 2025 3.000 3.000 2.830 2.880 20,093 +0.02(+0.70%)
Mar 05, 2025 2.800 2.920 2.700 2.860 23,735 +0.12(+4.38%)
Mar 04, 2025 2.840 2.960 2.611 2.740 57,116 -0.18(-6.16%)
Mar 03, 2025 2.940 3.470 2.900 2.920 108,241 +0.02(+0.69%)
Feb 28, 2025 3.190 3.239 2.830 2.900 76,866 -0.26(-8.23%)
Feb 27, 2025 3.400 3.500 3.010 3.160 76,899 -0.24(-7.06%)
Feb 26, 2025 3.600 3.600 3.300 3.400 177,626 +0.10(+3.03%)
Feb 25, 2025 3.410 3.740 3.170 3.300 276,090 +0.18(+5.77%)
Feb 24, 2025 3.190 3.200 3.060 3.120 27,064 +0.09(+3.03%)
Feb 21, 2025 3.330 3.450 2.940 3.028 81,886 -0.29(-8.79%)
Feb 20, 2025 3.260 3.449 3.150 3.320 32,723 +0.03(+0.91%)
Feb 19, 2025 3.290 3.450 3.231 3.290 36,399 -0.04(-1.20%)
Feb 18, 2025 3.550 3.590 3.180 3.330 70,335 -0.08(-2.35%)
Feb 14, 2025 3.300 3.630 3.300 3.410 68,649 +0.11(+3.33%)
Feb 13, 2025 3.140 3.380 3.050 3.300 25,631 +0.17(+5.43%)
Feb 12, 2025 3.070 3.256 3.031 3.130 128,023 +0.11(+3.64%)
Feb 11, 2025 3.160 3.470 2.900 3.020 58,620 -0.18(-5.63%)
Feb 10, 2025 3.390 3.860 3.200 3.200 291,468 -0.30(-8.57%)
Feb 07, 2025 3.020 3.500 2.800 3.500 115,442 +0.45(+14.75%)
Feb 06, 2025 3.100 3.230 2.940 3.050 34,118 -0.09(-2.87%)
Feb 05, 2025 3.320 3.380 3.104 3.140 90,882 +0.11(+3.63%)
Feb 04, 2025 2.740 3.620 2.740 3.030 729,816 +0.24(+8.60%)
Feb 03, 2025 2.750 2.790 2.650 2.790 17,859 -0.04(-1.41%)
Jan 31, 2025 2.890 2.920 2.756 2.830 11,344 -0.07(-2.41%)
Jan 30, 2025 2.890 2.930 2.790 2.900 11,893 +0.00(+0.00%)
Jan 29, 2025 3.010 3.010 2.810 2.900 95,084 -0.01(-0.28%)
Jan 28, 2025 2.890 3.090 2.840 2.908 16,840 +0.01(+0.28%)
Jan 27, 2025 3.010 3.188 2.900 2.900 6,691 -0.16(-5.23%)
Jan 24, 2025 3.060 3.130 2.950 3.060 16,413 +0.00(+0.00%)
Jan 23, 2025 3.040 3.265 2.911 3.060 58,841 -0.07(-2.24%)
Jan 22, 2025 3.130 3.169 2.920 3.130 14,259 +0.00(+0.16%)
Jan 21, 2025 2.910 3.125 2.819 3.125 39,160 +0.33(+11.61%)
Jan 17, 2025 3.060 3.101 2.700 2.800 40,902 -0.25(-8.20%)
Jan 16, 2025 3.020 3.083 2.900 3.050 11,802 +0.08(+2.69%)
Jan 15, 2025 3.080 3.200 2.933 2.970 39,901 -0.11(-3.57%)
Jan 14, 2025 3.000 3.180 3.000 3.080 10,003 +0.11(+3.70%)
Jan 13, 2025 3.160 3.160 2.970 2.970 17,200 -0.21(-6.60%)
Jan 10, 2025 3.220 3.220 3.080 3.180 8,164 +0.02(+0.63%)
Jan 08, 2025 3.440 3.440 3.055 3.160 28,293 -0.26(-7.74%)
Jan 07, 2025 3.410 3.540 3.370 3.425 9,399 +0.05(+1.63%)
Jan 06, 2025 3.570 3.700 3.360 3.370 33,260 -0.17(-4.80%)
Jan 03, 2025 3.390 3.600 3.220 3.540 40,371 +0.23(+6.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.