SenesTech Inc (SNES) Historical Stock Data

0.76 ↑0.02 (2.73%)

As of April 19, 2024, 3:32pm EST.

Historical Data

In the past 30 trading days, SNES is down -0.99% a day on average. There have been 13 days where SenesTech Inc closed green and 17 days where SNES closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	0.75	0.76	↑$0.01 (1.49%)	0.72	0.78	20.45K
2024-04-23	0.76	0.74	↓$0.02 (-2.31%)	0.71	0.76	35.48K
2024-04-22	0.74	0.74	↑$0.00 (0.45%)	0.70	0.74	29.71K
2024-04-19	0.74	0.72	↓$0.02 (-2.99%)	0.70	0.78	52.07K
2024-04-18	0.72	0.70	↓$0.02 (-2.78%)	0.70	0.77	43.12K
2024-04-17	0.78	0.73	↓$0.05 (-6.41%)	0.72	0.80	50.87K
2024-04-16	0.79	0.75	↓$0.04 (-5.04%)	0.74	0.82	103.97K
2024-04-15	0.86	0.79	↓$0.07 (-8.47%)	0.79	0.95	322.52K
2024-04-12	0.78	0.84	↑$0.06 (7.33%)	0.72	0.91	318.47K
2024-04-11	0.72	0.74	↑$0.02 (2.92%)	0.69	0.82	204.81K
2024-04-10	0.64	0.73	↑$0.09 (14.94%)	0.62	0.74	153.22K
2024-04-09	0.67	0.64	↓$0.03 (-4.94%)	0.62	0.70	78.31K
2024-04-08	0.66	0.67	↑$0.01 (1.43%)	0.63	0.70	76.09K
2024-04-05	0.68	0.67	↓$0.02 (-2.62%)	0.67	0.69	44.12K
2024-04-04	0.68	0.69	↑$0.01 (0.79%)	0.67	0.72	46.21K
2024-04-03	0.67	0.70	↑$0.03 (4.32%)	0.67	0.71	35.11K
2024-04-02	0.67	0.69	↑$0.02 (2.53%)	0.67	0.72	15.46K
2024-04-01	0.70	0.70	↑$0.00 (0.34%)	0.69	0.72	50.87K
2024-03-28	0.69	0.68	↓$0.01 (-1.09%)	0.68	0.70	56.25K
2024-03-27	0.69	0.70	↑$0.01 (1.31%)	0.68	0.73	42.38K
2024-03-26	0.72	0.69	↓$0.03 (-4.29%)	0.69	0.72	34.16K
2024-03-25	0.68	0.70	↑$0.02 (3.16%)	0.68	0.73	40.10K
2024-03-22	0.75	0.69	↓$0.06 (-8.27%)	0.66	0.79	110.80K
2024-03-21	0.75	0.75	↓$0.00 (-0.52%)	0.74	0.78	46.16K
2024-03-20	0.75	0.76	↑$0.01 (1.20%)	0.74	0.78	62.26K
2024-03-19	0.74	0.74	↓$0.00 (-0.14%)	0.73	0.77	33.60K
2024-03-18	0.75	0.72	↓$0.03 (-4.59%)	0.71	0.77	92.17K
2024-03-15	0.78	0.73	↓$0.04 (-5.74%)	0.73	0.83	100.03K
2024-03-14	0.84	0.76	↓$0.08 (-9.16%)	0.73	0.86	313.60K
2024-03-13	0.88	0.86	↓$0.02 (-2.53%)	0.84	0.88	17.69K