SenesTech Inc (SNES) Historical Stock Data

0.82 ↓0.15 (-15.70%)

As of December 5, 2023, 3:55pm EST.

Historical Data

In the past 30 trading days, SNES is down -4.12% a day on average. There have been 8 days where SenesTech Inc closed green and 22 days where SNES closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-04	0.96	0.98	↑$0.01 (1.44%)	0.91	1.04	417.23K
2023-12-01	0.93	0.96	↑$0.03 (2.83%)	0.92	0.98	246.04K
2023-11-30	1.00	0.96	↓$0.04 (-4.00%)	0.89	1.00	275.59K
2023-11-29	0.87	0.93	↑$0.06 (6.59%)	0.87	1.00	789.67K
2023-11-28	1.15	0.93	↓$0.22 (-19.13%)	0.87	1.17	2.13M
2023-11-27	1.89	1.88	↓$0.01 (-0.53%)	1.75	2.22	258.74K
2023-11-24	2.31	2.17	↓$0.14 (-6.06%)	2.00	2.34	134.87K
2023-11-22	2.75	2.46	↓$0.29 (-10.55%)	2.46	2.77	96.05K
2023-11-21	2.97	2.80	↓$0.17 (-5.72%)	2.55	3.08	143.74K
2023-11-20	2.41	2.97	↑$0.56 (23.24%)	2.39	2.97	685.57K
2023-11-17	2.60	2.34	↓$0.26 (-10.00%)	2.27	3.08	2.15M
2023-11-16	0.21	0.18	↓$0.02 (-11.89%)	0.18	0.22	1.36M
2023-11-15	0.19	0.18	↓$0.01 (-4.74%)	0.18	0.22	1.53M
2023-11-14	0.20	0.18	↓$0.02 (-11.98%)	0.18	0.20	1.41M
2023-11-13	0.32	0.21	↓$0.11 (-35.02%)	0.21	0.33	14.82M
2023-11-10	0.30	0.24	↓$0.06 (-20.50%)	0.22	0.32	683.81K
2023-11-09	0.31	0.35	↑$0.04 (11.94%)	0.31	0.38	378.32K
2023-11-08	0.29	0.29	↓$0.01 (-1.72%)	0.26	0.30	71.17K
2023-11-07	0.31	0.29	↓$0.03 (-8.36%)	0.28	0.35	101.91K
2023-11-06	0.34	0.32	↓$0.01 (-4.33%)	0.31	0.37	51.22K
2023-11-03	0.33	0.33	↑$0.00 (0.00%)	0.31	0.35	26.52K
2023-11-02	0.30	0.33	↑$0.03 (9.60%)	0.29	0.33	53.83K
2023-11-01	0.30	0.29	↓$0.00 (-1.51%)	0.28	0.33	20.37K
2023-10-31	0.32	0.30	↓$0.02 (-5.66%)	0.29	0.32	32.63K
2023-10-30	0.31	0.31	↓$0.01 (-1.61%)	0.30	0.33	10.53K
2023-10-27	0.33	0.31	↓$0.02 (-6.03%)	0.28	0.33	47.84K
2023-10-26	0.30	0.31	↑$0.01 (2.82%)	0.30	0.33	23.73K
2023-10-25	0.33	0.31	↓$0.02 (-4.89%)	0.30	0.34	31.72K
2023-10-24	0.36	0.34	↓$0.02 (-6.19%)	0.31	0.36	75.66K
2023-10-23	0.37	0.36	↓$0.01 (-1.64%)	0.32	0.40	52.95K