SenesTech Historical Data - SNES

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SenesTech Inc SNES NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0049 -0.6% 0.8151 0.8799 0.80 0.811 0.82 13:58:00
more quote information »

SNES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.850.87990.76010.8174113k-0.0349-4.11%
1 Month0.91.10.76010.895390k-0.0849-9.43%
3 Months1.351.620.76011.1470162k-0.5349-39.62%
6 Months1.331.950.76011.4156204k-0.5149-38.71%
1 Year0.74811.950.551.1523270k0.0678.96%
3 Years8.2510.6850.31.4783445k-7.4349-90.12%
5 Years8.2510.6850.31.4783445k-7.4349-90.12%

SNES 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 20190.82-0.004-0.49%0.7920.85937674,846
Oct 14 20190.824-0.01729-2.06%0.790.824153,165
Oct 11 20190.84129+0.03119+3.85%0.8020.87756,462
Oct 10 20190.8101+0.0101+1.26%0.76010.8199199,241
Oct 09 20190.80-0.05-5.88%0.800.874138,257
Oct 08 20190.85-0.04-4.49%0.850.8892,983
Oct 07 20190.89-0.029841-3.24%0.870.9461,655
Oct 04 20190.919841-0.002546-0.28%0.90470.9545,432
Oct 03 20190.922387+0.042287+4.80%0.890.928805114,591
Oct 02 20190.8801-0.1195-11.95%0.871.00255,264
Oct 01 20190.9996-0.0054-0.54%0.97411.0110,349
Sep 30 20191.005-0.03-2.43%1.001.0324,324
Sep 27 20191.03-0.01-0.80%1.02161.0966,546
Sep 26 20191.0383+0.04+4.05%1.001.1070,403
Sep 25 20190.9979-0.0021-0.21%0.961.0032,261
Sep 24 20191.00-0.005-0.50%0.971.0047,978
Sep 23 20191.0050.000.50%0.9803911.0196,062
Sep 20 20191.00+0.0021+0.21%0.96381.0061,585
Sep 19 20190.9979+0.0778+8.46%0.920.9979103,057
Sep 18 20190.9201-0.0149-1.59%0.900.987144109,710
Sep 17 20190.935+0.0019+0.20%0.911.05121,914
Sep 16 20190.9331+0.0581+6.64%0.90120.9665,747
See More Historical Prices »
Your Recent History
NASDAQ
SNES
SenesTech
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:20191016 19:13:28