SIEN

Sientra Historical Data

SIEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 3.80 -0.23 -5.71% 4.06 4.08 3.80 885,587
Jul 10 2020 4.03 0.07 1.77% 3.94 4.07 3.86 769,926
Jul 09 2020 3.96 -0.01 -0.25% 3.97 4.03 3.82 730,511
Jul 08 2020 3.97 0.03 0.63% 3.96 4.28 3.81 836,865
Jul 07 2020 3.945 -0.01 -0.13% 3.96 4.06 3.91 570,008
Jul 06 2020 3.95 -0.14 -3.42% 4.14 4.155 3.93 897,844
Jul 03 2020 4.09 0.00 +0.00% 4.30 4.30 3.90 0
Jul 02 2020 4.09 -0.11 -2.62% 4.30 4.30 3.90 1,015,018
Jul 01 2020 4.20 0.34 8.81% 3.87 4.25 3.802 1,621,496
Jun 30 2020 3.86 -0.17 -4.22% 4.02 4.038 3.80 1,842,228
Jun 29 2020 4.03 0.19 4.95% 3.93 4.14 3.8498 993,512
Jun 26 2020 3.84 -0.14 -3.52% 3.95 3.99 3.82 1,593,500
Jun 25 2020 3.98 0.06 1.53% 3.90 4.13 3.73 982,297
Jun 24 2020 3.92 -0.27 -6.44% 4.12 4.16 3.84 854,953
Jun 23 2020 4.19 0.09 2.2% 4.17 4.31 4.0545 537,793
Jun 22 2020 4.10 -0.02 -0.49% 4.07 4.20 3.955 496,880
Jun 19 2020 4.12 0.13 3.26% 4.01 4.335 3.91 1,068,635
Jun 18 2020 3.99 0.11 2.84% 3.85 4.11 3.84 758,649
Jun 17 2020 3.88 -0.20 -4.9% 4.13 4.14 3.86 533,213
Jun 16 2020 4.08 0.10 2.51% 4.20 4.34 4.052 766,012
Jun 15 2020 3.98 -0.28 -6.46% 4.01 4.32 3.61 1,330,420
Jun 12 2020 4.255 0.45 11.83% 4.03 4.29 3.80 1,344,764
Jun 11 2020 3.805 -0.51 -11.72% 4.00 4.20 3.80 1,294,731
Jun 10 2020 4.31 -0.20 -4.43% 4.53 4.58 4.05 1,154,588
Jun 09 2020 4.51 -0.19 -4.04% 4.66 4.86 4.40 818,782
Jun 08 2020 4.70 0.19 4.21% 4.65 4.98 4.57 1,204,252
Jun 05 2020 4.51 0.69 18.06% 4.03 5.14 3.94 2,454,065
Jun 04 2020 3.82 -0.19 -4.74% 4.15 4.25 3.80 1,161,160
Jun 03 2020 4.01 0.22 5.8% 3.80 4.25 3.78 1,587,287
Jun 02 2020 3.79 -0.08 -2.07% 3.83 3.89 3.57 1,028,989
Jun 01 2020 3.87 0.00 0.0% 3.87 3.9505 3.75 811,426
May 29 2020 3.87 0.01 0.26% 3.84 3.91 3.70 859,141
May 28 2020 3.86 -0.18 -4.46% 4.09 4.09 3.77 1,338,528
May 27 2020 4.04 0.20 5.21% 3.96 4.0866 3.70 1,321,619
May 26 2020 3.84 0.12 3.23% 3.90 4.25 3.83 1,997,431
May 25 2020 3.72 0.00 +0.00% 3.70 3.88 3.29 0
May 22 2020 3.72 -0.05 -1.33% 3.70 3.88 3.29 1,621,289
May 21 2020 3.77 0.10 2.72% 3.65 3.81 3.42 1,883,070
May 20 2020 3.67 0.29 8.58% 3.50 3.97 3.45 3,677,380
May 19 2020 3.38 0.23 7.3% 3.16 3.41 2.96 2,340,659
May 18 2020 3.15 0.37 13.31% 2.90 3.345 2.7798 3,480,803
May 15 2020 2.78 -0.01 -0.18% 2.72 2.97 2.66 2,594,891
May 14 2020 2.785 0.22 8.37% 2.43 2.82 2.33 2,939,430
May 13 2020 2.57 -0.17 -6.2% 2.75 2.74 2.31 3,113,498
May 12 2020 2.74 0.33 13.46% 2.45 3.31 2.29 8,394,918
May 11 2020 2.415 0.02 0.84% 2.37 2.52 2.25 1,239,356
May 08 2020 2.395 0.22 9.86% 2.26 2.49 2.18 1,588,297
May 07 2020 2.18 -0.09 -3.96% 2.30 2.37 2.17 1,227,917
May 06 2020 2.27 -0.22 -8.84% 2.60 2.6799 2.21 1,919,690
May 05 2020 2.49 0.07 2.89% 2.51 2.91 2.46 5,228,573
May 04 2020 2.42 -0.10 -3.97% 2.52 2.719 2.35 1,859,305
May 01 2020 2.52 0.22 9.57% 2.09 2.61 2.00 2,790,071
Apr 30 2020 2.30 -0.17 -6.88% 2.62 2.80 2.15 2,343,283
Apr 29 2020 2.47 0.67 37.22% 1.91 2.80 1.84 7,010,595
Apr 28 2020 1.80 0.02 1.12% 1.80 1.90 1.70 3,998,208
Apr 27 2020 1.78 -0.01 -0.56% 1.83 1.87 1.73 1,417,832
Apr 24 2020 1.79 0.10 5.92% 1.73 1.81 1.66 1,256,304
Apr 23 2020 1.69 -0.09 -5.06% 1.80 1.85 1.65 1,465,890
Apr 22 2020 1.78 0.02 1.14% 1.85 1.85 1.68 1,191,268
Apr 21 2020 1.76 0.11 6.67% 1.64 1.83 1.53 3,078,358
Apr 20 2020 1.65 -0.13 -7.3% 1.86 1.86 1.64 738,856
Apr 17 2020 1.78 0.08 4.4% 1.80 1.8399 1.665 1,512,998
Apr 16 2020 1.705 -0.05 -2.57% 1.81 1.85 1.67 615,460
Apr 15 2020 1.75 -0.09 -4.89% 1.81 1.90 1.66 932,857
Your Recent History
NASDAQ
SIEN
Sientra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200714 12:18:36