Free Trial

SenesTech (SNES) Stock Chart & Stock Price History

SenesTech logo
$2.44
-0.15 (-5.79%)
(As of 12:50 PM ET)

SenesTech Stock Price Performance

5 Day
Performance
-17.01%
1 Month
Performance
+0.83%
3 Month
Performance
-43.52%
6 Month
Performance
-71.70%
Year-To-Date
Performance
-80.79%
1 Year
Performance
-93.86%
Receive SNES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SenesTech and its competitors with MarketBeat's FREE daily newsletter

SNES Stock Chart for Monday, November, 4, 2024

SenesTech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$2.80$2.61
-6.79%
$2.86$2.5928,151 shs$1.36 million
10/31/2024$2.94$2.80
-4.76%
$3.02$2.7529,280 shs$14.41 million
10/30/2024$3.03$2.94
-2.97%
$3.12$2.8719,048 shs$15.13 million
10/29/2024$2.84$3.03
+6.69%
$3.35$2.74133,606 shs$15.59 million
10/28/2024$2.79$2.84
+1.79%
$2.90$2.7513,172 shs$1.48 million
10/25/2024$2.82$2.79
-1.06%
$2.88$2.6714,811 shs$14.36 million
10/24/2024$2.83$2.82
-0.35%
$2.94$2.6612,807 shs$1.47 million
10/23/2024$2.72$2.83
+4.04%
$2.95$2.5634,388 shs$1.47 million
10/22/2024$2.90$2.72
-6.21%
$3.04$2.7025,319 shs$1.41 million
10/21/2024$3.17$2.90
-8.52%
$3.27$2.9023,510 shs$1.51 million
10/18/2024$2.94$3.17
+7.82%
$3.25$2.6487,265 shs$16.31 million
10/17/2024$2.39$2.94
+23.01%
$3.08$2.39183,776 shs$15.13 million
10/16/2024$2.28$2.39
+4.82%
$2.43$2.2234,531 shs$1.24 million
10/15/2024$2.33$2.28
-2.15%
$2.32$2.1814,393 shs$1.19 million
10/14/2024$2.31$2.33
+0.87%
$2.36$2.267,902 shs$1.21 million
10/11/2024$2.29$2.31
+0.87%
$2.31$2.214,563 shs$1.20 million
10/10/2024$2.33$2.29
-1.72%
$2.41$2.2010,977 shs$11.78 million
10/09/2024$2.32$2.33
+0.43%
$2.35$2.1512,219 shs$11.99 million
10/08/2024$2.27$2.32
+2.20%
$2.48$2.0742,471 shs$11.94 million
10/07/2024$2.42$2.27
-6.20%
$2.48$2.2013,644 shs$11.68 million
10/04/2024$2.43$2.42
-0.41%
$2.50$2.299,415 shs$12.45 million
10/03/2024$2.34$2.43
+3.84%
$2.43$2.1224,209 shs$12.50 million
10/02/2024$2.37$2.34
-1.27%
$2.38$2.0234,291 shs$12.04 million
10/01/2024$2.58$2.37
-8.14%
$2.59$2.3528,423 shs$1.23 million
09/30/2024$2.51$2.58
+2.79%
$2.64$2.3837,329 shs$1.34 million
09/27/2024$2.57$2.51
-2.33%
$2.63$2.4616,726 shs$1.31 million
09/26/2024$2.60$2.57
-1.15%
$2.78$2.5280,663 shs$1.34 million
09/25/2024$2.90$2.60
-10.34%
$2.92$2.4088,226 shs$1.35 million
09/24/2024$2.40$2.90
+20.83%
$2.95$2.26147,470 shs$14.92 million
09/23/2024$2.50$2.40
-4.00%
$2.79$2.35158,071 shs$12.35 million
09/20/2024$2.17$2.50
+15.21%
$2.64$2.00224,485 shs$1.30 million
09/19/2024$2.74$2.17
-20.80%
$2.74$1.90445,100 shs$1.13 million
09/18/2024$2.78$2.74
-1.44%
$3.78$2.74735,885 shs$14.10 million
09/17/2024$2.92$2.78
-4.79%
$2.98$2.7113,797 shs$1.45 million
09/16/2024$3.09$2.92
-5.50%
$3.15$2.8010,417 shs$1.52 million
09/13/2024$3.05$3.09
+1.31%
$3.20$3.017,154 shs$1.61 million
09/12/2024$3.21$3.05
-4.98%
$3.36$3.0414,740 shs$1.59 million
09/11/2024$3.20$3.21
+0.31%
$3.23$3.211,011 shs$1.67 million
09/10/2024$3.00$3.20
+6.67%
$3.22$2.9921,486 shs$1.66 million
09/09/2024$3.06$3.00
-1.98%
$3.00$2.792,206 shs$1.56 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

09/06/2024$3.05$2.98
-2.30%
$3.14$2.98862 shs$15.33 million
09/05/2024$2.94$3.05
+3.74%
$3.18$2.888,039 shs$15.69 million
09/04/2024$2.99$2.94
-1.67%
$3.10$2.862,469 shs$15.13 million
09/03/2024$3.15$2.99
-5.08%
$3.39$2.996,686 shs$1.56 million
09/02/2024$3.15$3.15$3.16$3.019,000 shs$1.64 million
08/30/2024$3.25$3.13
-3.69%
$3.16$3.019,029 shs$1.63 million
08/29/2024$3.15$3.25
+3.17%
$3.39$3.0624,529 shs$16.72 million
08/28/2024$2.81$3.15
+12.10%
$3.15$2.8233,341 shs$16.21 million
08/27/2024$3.70$2.81
-24.05%
$3.70$2.6590,529 shs$14.46 million
08/26/2024$4.10$3.70
-9.76%
$4.08$3.3565,118 shs$19.04 million
08/23/2024$4.85$4.10
-15.46%
$4.39$3.8564,780 shs$2.13 million
08/22/2024$4.81$4.85
+0.89%
$5.80$4.7525,909 shs$2.52 million
08/21/2024$4.48$4.81
+7.31%
$4.93$4.4514,155 shs$2.50 million
08/20/2024$4.40$4.48
+1.82%
$4.50$4.0021,392 shs$2.33 million
08/19/2024$4.19$4.40
+5.14%
$4.72$4.1323,294 shs$2.29 million
08/16/2024$3.83$4.19
+9.27%
$4.19$3.7517,843 shs$2.18 million
08/15/2024$3.97$3.83
-3.53%
$3.88$3.831,110 shs$1.99 million
08/14/2024$4.00$3.97
-0.75%
$4.08$3.7515,929 shs$2.06 million
08/13/2024$3.87$4.00
+3.36%
$4.20$3.8541,794 shs$2.08 million
08/12/2024$4.00$3.87
-3.25%
$3.99$3.872,396 shs$19.91 million
08/09/2024$4.21$4.00
-4.99%
$4.12$3.759,125 shs$2.04 million
08/08/2024$4.00$4.21
+5.25%
$4.25$3.886,650 shs$21.66 million
08/07/2024$4.15$4.00
-3.61%
$4.39$3.9013,934 shs$2.04 million
08/06/2024$4.01$4.15
+3.49%
$4.40$3.9017,867 shs$2.12 million
08/05/2024$4.32$4.01
-7.18%
$4.25$3.808,269 shs$2.05 million


This page (NASDAQ:SNES) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners