Canada markets closed

SenesTech, Inc. (SNES)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0400+0.0400 (+1.33%)
At close: 03:59PM EST
3.0800 +0.04 (+1.32%)
After hours: 05:07PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.93013.51002.90003.04003.040066,083
Dec 01, 20222.95003.04602.91002.93002.930011,200
Nov 30, 20223.13003.14502.87002.90002.900016,300
Nov 29, 20223.13003.26002.90003.15003.150043,800
Nov 28, 20223.19003.34002.88002.90002.900048,300
Nov 25, 20223.19003.26003.12003.20003.20008,500
Nov 23, 20223.39003.40903.06003.19003.190063,300
Nov 22, 20222.89003.43002.67103.26003.2600120,200
Nov 21, 20222.85002.94002.72002.84502.845037,200
Nov 18, 20222.84003.05002.62103.03003.030066,800
Nov 17, 20222.74003.08002.67002.95002.950097,100
Nov 16, 20223.90003.99002.38003.25003.2500570,700
Nov 16, 20221:20 Stock Split
Nov 15, 20223.00007.72002.84003.90003.90002,626,105
Nov 14, 20223.14003.42002.80002.88002.880012,095
Nov 11, 20223.40003.40002.98003.14003.14007,920
Nov 10, 20222.96003.20002.84002.98002.98003,630
Nov 09, 20223.00003.20002.70003.14003.14004,560
Nov 08, 20223.54003.60002.80003.10003.100014,010
Nov 07, 20223.44003.80003.44003.54003.54006,945
Nov 04, 20223.10003.36003.10003.24003.24004,050
Nov 03, 20223.60003.60003.10003.22003.22008,315
Nov 02, 20223.60003.66003.40003.56003.56008,315
Nov 01, 20223.40003.68003.40003.52003.520014,145
Oct 31, 20224.00004.08003.40003.48003.480011,500
Oct 28, 20223.48003.72003.20003.36003.360017,345
Oct 27, 20223.78003.94003.50003.58003.580010,280
Oct 26, 20223.62004.30003.50003.72003.720031,795
Oct 25, 20223.60003.94003.04003.76003.760047,720
Oct 24, 20224.50004.50003.40004.26004.260025,175
Oct 21, 20225.50005.50001.60004.50004.5000111,670
Oct 20, 20226.14006.82005.22005.60005.600074,435
Oct 19, 20227.000011.20006.20006.80006.80001,982,040
Oct 18, 20225.68005.68004.38004.64004.640040,915
Oct 17, 20224.62005.68004.62004.80004.80002,775
Oct 14, 20225.00005.94005.00005.10005.10002,075
Oct 13, 20225.02005.50005.02005.02005.02002,890
Oct 12, 20225.80005.80005.10005.10005.10005,485
Oct 11, 20226.14006.14005.40005.60005.60003,265
Oct 10, 20226.40006.46006.34006.34006.34002,970
Oct 07, 20227.40007.80006.34006.34006.34001,035
Oct 06, 20226.84007.32006.84007.14007.14001,020
Oct 05, 20227.80007.80007.06007.20007.2000580
Oct 04, 20227.60007.80007.40007.62007.62001,005
Oct 03, 20226.66008.58006.66007.34007.34006,540
Sept 30, 20227.70008.02007.00007.02007.02001,560
Sept 29, 20227.60008.10007.60007.84007.8400485
Sept 28, 20227.90008.12007.60008.12008.1200925
Sept 27, 20227.08008.58006.74008.58008.58001,135
Sept 26, 20227.00008.14007.00007.36007.3600880
Sept 23, 20228.00008.00007.14007.76007.7600855
Sept 22, 20228.20008.20007.00007.80007.80002,585
Sept 21, 20228.02008.60008.00008.60008.6000425
Sept 20, 20228.40008.40007.80008.30008.3000430
Sept 19, 20228.40008.40007.80008.40008.40004,890
Sept 16, 20228.80008.80008.22008.60008.60001,425
Sept 15, 20228.82009.18008.40008.86008.86003,200
Sept 14, 20228.78009.00008.22008.40008.40001,825
Sept 13, 20228.52008.96008.52008.78008.7800635
Sept 12, 20229.30009.30008.56008.62008.62001,125
Sept 09, 20229.00009.46007.76009.00009.000010,290
Sept 08, 20229.10009.48009.06009.06009.0600525
Sept 07, 20229.500010.04009.00009.00009.00002,465
Sept 06, 20229.32009.80009.30009.30009.3000790
Sept 02, 202210.200010.20009.56009.60009.60001,430
Sept 01, 202211.600011.60009.660010.000010.00002,460
Aug 31, 202210.460011.600010.460011.200011.2000980
Aug 30, 202210.700011.600010.700011.020011.0200965
Aug 29, 202211.200011.260010.040011.260011.26001,265
Aug 26, 202211.120011.200011.040011.200011.2000225
Aug 25, 202211.400011.820011.000011.200011.20001,200
Aug 24, 202211.200011.580010.800011.480011.48001,895
Aug 23, 202211.200011.400011.100011.380011.3800690
Aug 22, 202210.560011.200010.400010.800010.8000905
Aug 19, 202211.580011.580010.400010.540010.54001,100
Aug 18, 202210.940011.000010.200010.800010.80003,830
Aug 17, 202211.140011.280010.000010.780010.78003,180
Aug 16, 202211.100011.580011.000011.000011.0000475
Aug 15, 202212.200012.400011.220011.400011.40005,235
Aug 12, 202213.400013.400011.780012.000012.00006,690
Aug 11, 202214.000014.600013.440013.760013.76004,590
Aug 10, 202212.800014.000012.800013.280013.28001,730
Aug 09, 202213.620014.400013.000013.200013.20001,680
Aug 08, 202213.200013.760013.040013.600013.60002,395
Aug 05, 202214.000014.000013.200013.480013.48001,165
Aug 04, 202213.600014.400013.000013.520013.52004,755
Aug 03, 202212.880013.400012.420013.040013.04003,835
Aug 02, 202212.600012.900011.400012.600012.60003,410
Aug 01, 202210.680012.400010.680012.200012.20007,750
Jul 29, 202210.380010.760010.100010.760010.7600750
Jul 28, 202210.100010.800010.000010.440010.4400810
Jul 27, 202210.060010.800010.000010.000010.00001,310
Jul 26, 202210.400010.580010.000010.000010.0000505
Jul 25, 202210.220010.800010.220010.580010.5800545
Jul 22, 202210.200011.000010.200010.240010.24002,450
Jul 21, 202210.000010.46009.70009.72009.72001,620
Jul 20, 202210.600010.600010.000010.000010.0000955
Jul 19, 202210.200011.000010.200010.600010.6000490
Jul 18, 202210.600011.000010.200010.280010.2800915
Jul 15, 202210.200010.400010.200010.400010.4000240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...