SenesTech Inc (SNES) Historical Stock Data

0.54 ↑0.00 (0.17%)
As of Market Close on August 18th, 2022.

Historical Data

In the past 30 trading days, SNES is down -0.07% a day on average. There have been 14 days where SenesTech Inc closed green and 16 days where SNES closed red.

DateOpenCloseChangeLowHighVolume
2022-08-180.550.54↓$0.01 (-1.33%)0.510.5576.23K
2022-08-170.560.54↓$0.02 (-3.30%)0.500.5663.60K
2022-08-160.560.55↓$0.01 (-0.90%)0.550.589.46K
2022-08-150.610.57↓$0.04 (-6.49%)0.560.62104.64K
2022-08-120.670.60↓$0.07 (-10.45%)0.590.67132.57K
2022-08-110.700.69↓$0.01 (-1.69%)0.680.7388.80K
2022-08-100.640.66↑$0.02 (3.75%)0.640.7034.63K
2022-08-090.680.66↓$0.02 (-3.07%)0.650.7233.57K
2022-08-080.660.68↑$0.02 (3.03%)0.650.6947.94K
2022-08-050.700.67↓$0.03 (-3.74%)0.660.7023.31K
2022-08-040.680.68↓$0.00 (-0.63%)0.650.7294.39K
2022-08-030.640.65↑$0.01 (1.26%)0.630.6774.52K
2022-08-020.630.63↑$0.00 (0.00%)0.570.6568.22K
2022-08-010.530.61↑$0.08 (14.21%)0.530.62154.89K
2022-07-290.520.54↑$0.02 (3.74%)0.520.5415K
2022-07-280.500.52↑$0.02 (3.43%)0.500.5416.15K
2022-07-270.500.50↓$0.00 (-0.68%)0.490.5426.25K
2022-07-260.520.50↓$0.02 (-3.77%)0.490.5310.11K
2022-07-250.510.53↑$0.02 (3.56%)0.510.5410.93K
2022-07-220.510.51↑$0.00 (0.33%)0.510.5548.92K
2022-07-210.500.49↓$0.01 (-2.72%)0.480.5232.35K
2022-07-200.530.50↓$0.03 (-5.66%)0.500.5319.06K
2022-07-190.510.53↑$0.02 (3.80%)0.500.559.85K
2022-07-180.530.51↓$0.02 (-3.04%)0.510.5515.92K
2022-07-150.510.52↑$0.01 (1.98%)0.510.524.84K
2022-07-140.510.52↑$0.01 (1.27%)0.510.523.29K
2022-07-130.500.52↑$0.02 (3.75%)0.500.5211.54K
2022-07-120.510.51↓$0.00 (-0.14%)0.490.5410.08K
2022-07-110.530.52↓$0.01 (-1.95%)0.510.5413.10K
2022-07-080.510.53↑$0.02 (3.40%)0.510.544.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$SNES Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
alexandershoddly

$SNES If options never existed
what do you think this stock would be trading at?

0 Like Report
leahmccourt

$SNES hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
glaglewd

$SNES 50% chance this will go up or down. I am a professional guys.

0 Like Report
Modok

$SNES GET IN mofos!!!

0 Like Report