Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SenesTech Inc | SNES | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0187 | 1.95% | 0.979999 | 10:07:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.9613 | 0.91 | 1.04 | 0.9613 |
SNES Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.89 | 2.2198 | 0.8706 | 1.17 | 921,518 | -0.91 | -48.15% |
| 1 Month | 3.9888 | 4.56 | 0.8706 | 2.30 | 1,516,424 | -3.01 | -75.43% |
| 3 Months | 6.684 | 7.80 | 0.8706 | 2.74 | 595,812 | -5.70 | -85.34% |
| 6 Months | 15.00 | 16.56 | 0.8706 | 3.14 | 295,908 | -14.02 | -93.47% |
| 1 Year | 37.92 | 80.88 | 0.8706 | 11.64 | 220,927 | -36.94 | -97.42% |
| 3 Years | 369.60 | 753.60 | 0.8706 | 277.89 | 504,094 | -368.62 | -99.73% |
| 5 Years | 158.376 | 2,744.64 | 0.8706 | 301.91 | 399,384 | -157.40 | -99.38% |
SNES 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 0.9613 | 0.0013 | 0.14% | 0.9348 | 0.9788 | 0.9151 | 247,268 |
| Nov 30 2023 | 0.96 | -0.0054 | -0.56% | 1.00 | 1.00 | 0.88 | 291,716 |
| Nov 29 2023 | 0.9654 | 0.0354 | 3.81% | 0.8725 | 1.00 | 0.8725 | 799,436 |
| Nov 28 2023 | 0.93 | -0.95 | -50.53% | 1.15 | 1.17 | 0.8706 | 2,144,386 |
| Nov 27 2023 | 1.88 | -0.29 | -13.36% | 1.89 | 2.2198 | 1.75 | 1,124,783 |
| Nov 24 2023 | 2.17 | -0.29 | -11.79% | 2.31 | 2.34 | 2.00 | 141,120 |
| Nov 22 2023 | 2.46 | -0.34 | -12.14% | 2.75 | 2.77 | 2.46 | 96,855 |
| Nov 21 2023 | 2.80 | -0.17 | -5.72% | 2.97 | 3.08 | 2.55 | 145,307 |
| Nov 20 2023 | 2.97 | 0.63 | 26.92% | 2.41 | 2.97 | 2.39 | 707,020 |
| Nov 17 2023 | 2.34 | 0.16 | 7.44% | 2.45 | 3.08 | 2.15 | 2,152,912 |
| Nov 16 2023 | 2.178 | 0.01 | 0.28% | 2.472 | 2.616 | 2.10 | 118,841 |
| Nov 15 2023 | 2.172 | 0.04 | 1.8% | 2.28 | 2.64 | 2.172 | 142,428 |
| Nov 14 2023 | 2.1336 | -0.39 | -15.49% | 2.424 | 2.52 | 2.10 | 120,316 |
| Nov 13 2023 | 2.5248 | -0.34 | -11.78% | 3.8856 | 3.9948 | 2.5212 | 1,240,401 |
| Nov 10 2023 | 2.862 | -1.30 | -31.27% | 3.60 | 3.8721 | 2.6496 | 57,440 |
| Nov 09 2023 | 4.164 | 0.74 | 21.75% | 3.708 | 4.56 | 3.66 | 48,341 |
| Nov 08 2023 | 3.42 | 0.00 | 0.0% | 3.60 | 3.60 | 3.12 | 6,166 |
| Nov 07 2023 | 3.42 | -0.45 | -11.55% | 3.732 | 4.188 | 3.36 | 8,567 |
| Nov 06 2023 | 3.8664 | -0.11 | -2.66% | 3.9888 | 4.392 | 3.7212 | 4,268 |
