Skip to main content

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

4.850 -0.240 (-4.72%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.760 5.400 4.719 5.090 419,089 +0.33(+6.93%)
Jun 27, 2025 4.720 5.430 4.400 4.760 656,873 +0.02(+0.42%)
Jun 26, 2025 4.020 4.790 3.900 4.740 832,545 +1.12(+30.94%)
Jun 25, 2025 3.700 3.890 3.560 3.620 169,354 -0.05(-1.36%)
Jun 24, 2025 3.900 4.000 3.640 3.670 136,678 -0.19(-4.92%)
Jun 23, 2025 3.780 4.150 3.780 3.860 125,051 -0.10(-2.53%)
Jun 20, 2025 4.300 4.400 3.960 3.960 259,545 -0.29(-6.82%)
Jun 18, 2025 3.750 4.460 3.750 4.250 357,598 +0.48(+12.73%)
Jun 17, 2025 3.590 3.814 3.500 3.770 255,307 +0.21(+6.05%)
Jun 16, 2025 3.500 3.619 3.350 3.555 206,402 +0.16(+4.56%)
Jun 13, 2025 3.040 3.600 2.950 3.400 976,456 +0.60(+21.43%)
Jun 12, 2025 2.950 3.040 2.800 2.800 63,174 -0.10(-3.45%)
Jun 11, 2025 2.830 3.053 2.700 2.900 247,372 +0.08(+2.84%)
Jun 10, 2025 2.820 2.850 2.712 2.820 17,830 +0.02(+0.71%)
Jun 09, 2025 2.830 2.890 2.770 2.800 24,783 -0.03(-1.06%)
Jun 06, 2025 2.780 2.870 2.700 2.830 23,227 +0.02(+0.57%)
Jun 05, 2025 2.790 2.900 2.760 2.814 76,100 -0.01(-0.21%)
Jun 04, 2025 2.790 2.870 2.778 2.820 64,338 +0.00(+0.00%)
Jun 03, 2025 2.810 2.830 2.700 2.820 21,294 +0.01(+0.36%)
Jun 02, 2025 2.800 2.810 2.710 2.810 9,466 +0.04(+1.44%)
May 30, 2025 2.770 2.880 2.710 2.770 36,849 +0.02(+0.73%)
May 29, 2025 2.680 2.750 2.680 2.750 4,420 +0.07(+2.61%)
May 28, 2025 2.760 2.760 2.680 2.680 2,667 -0.07(-2.55%)
May 27, 2025 2.750 2.870 2.670 2.750 45,771 +0.13(+4.96%)
May 23, 2025 2.570 2.700 2.560 2.620 11,083 -0.06(-2.24%)
May 22, 2025 2.640 2.700 2.603 2.680 4,145 +0.06(+2.29%)
May 21, 2025 2.650 2.800 2.560 2.620 12,315 +0.00(+0.19%)
May 20, 2025 2.601 2.770 2.580 2.615 8,412 -0.05(-2.06%)
May 19, 2025 2.730 2.840 2.580 2.670 19,247 -0.14(-4.98%)
May 16, 2025 2.730 2.883 2.728 2.810 38,812 +0.09(+3.31%)
May 15, 2025 2.900 2.900 2.670 2.720 25,845 -0.16(-5.56%)
May 14, 2025 2.870 2.900 2.800 2.880 74,086 +0.06(+2.13%)
May 13, 2025 2.610 2.865 2.610 2.820 49,741 +0.04(+1.44%)
May 12, 2025 2.710 2.900 2.710 2.780 29,966 +0.07(+2.58%)
May 09, 2025 2.570 2.885 2.434 2.710 62,156 +0.21(+8.18%)
May 08, 2025 2.500 2.620 2.428 2.505 87,100 -0.04(-1.76%)
May 07, 2025 2.610 2.770 2.271 2.550 146,316 +0.02(+0.79%)
May 06, 2025 2.450 2.600 2.380 2.530 31,224 +0.08(+3.27%)
May 05, 2025 2.360 2.450 2.350 2.450 19,729 +0.05(+2.08%)
May 02, 2025 2.330 2.425 2.215 2.400 34,852 +0.18(+8.11%)
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 Of Service.