STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

SenesTech, Inc. (SNES)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.7202

-0.0198

(-2.68%)

As of 10:39AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7277	0.7500	0.7200	0.7202	0.7202	6,139
Apr 25, 2024	0.7310	0.7500	0.7000	0.7500	0.7500	35,700
Apr 24, 2024	0.7500	0.7800	0.7160	0.7610	0.7610	20,400
Apr 23, 2024	0.7590	0.7600	0.7100	0.7410	0.7410	35,400
Apr 22, 2024	0.7400	0.7430	0.7000	0.7430	0.7430	29,700
Apr 19, 2024	0.7400	0.7790	0.7000	0.7180	0.7180	52,100
Apr 18, 2024	0.7200	0.7700	0.7000	0.7000	0.7000	43,100
Apr 17, 2024	0.7800	0.8000	0.7220	0.7300	0.7300	51,000
Apr 16, 2024	0.7900	0.8220	0.7350	0.7500	0.7500	104,400
Apr 15, 2024	0.8600	0.9490	0.7860	0.7870	0.7870	322,400
Apr 12, 2024	0.7800	0.9110	0.7200	0.8370	0.8370	318,200
Apr 11, 2024	0.7200	0.8160	0.6900	0.7410	0.7410	204,800
Apr 10, 2024	0.6350	0.7420	0.6150	0.7300	0.7300	153,200
Apr 09, 2024	0.6680	0.6960	0.6250	0.6350	0.6350	79,400
Apr 08, 2024	0.6650	0.6970	0.6300	0.6740	0.6740	76,100
Apr 05, 2024	0.6830	0.6870	0.6650	0.6650	0.6650	44,000
Apr 04, 2024	0.6800	0.7160	0.6750	0.6850	0.6850	46,200
Apr 03, 2024	0.6710	0.7100	0.6700	0.7000	0.7000	35,100
Apr 02, 2024	0.6720	0.7150	0.6720	0.6890	0.6890	15,900
Apr 01, 2024	0.6980	0.7200	0.6880	0.7000	0.7000	50,700
Mar 28, 2024	0.6900	0.7000	0.6800	0.6830	0.6830	56,300
Mar 27, 2024	0.6890	0.7300	0.6800	0.6980	0.6980	42,400
Mar 26, 2024	0.7200	0.7200	0.6890	0.6890	0.6890	34,600
Mar 25, 2024	0.6800	0.7290	0.6800	0.7020	0.7020	40,100
Mar 22, 2024	0.7500	0.7850	0.6630	0.6880	0.6880	110,500
Mar 21, 2024	0.7540	0.7800	0.7400	0.7500	0.7500	46,000
Mar 20, 2024	0.7500	0.7800	0.7410	0.7590	0.7590	62,300
Mar 19, 2024	0.7400	0.7700	0.7300	0.7390	0.7390	33,600
Mar 18, 2024	0.7530	0.7700	0.7110	0.7180	0.7180	92,200
Mar 15, 2024	0.7750	0.8250	0.7300	0.7310	0.7310	100,000
Mar 14, 2024	0.8370	0.8600	0.7350	0.7600	0.7600	313,900
Mar 13, 2024	0.8780	0.8780	0.8410	0.8560	0.8560	17,700
Mar 12, 2024	0.8700	0.8700	0.8320	0.8330	0.8330	47,500
Mar 11, 2024	0.8500	0.8660	0.8500	0.8600	0.8600	52,000
Mar 08, 2024	0.8560	0.8800	0.8500	0.8520	0.8520	33,200
Mar 07, 2024	0.8800	0.8890	0.8600	0.8600	0.8600	80,900
Mar 06, 2024	0.8900	0.9100	0.8600	0.8970	0.8970	37,800
Mar 05, 2024	0.8600	0.8830	0.8500	0.8800	0.8800	41,100
Mar 04, 2024	0.8800	0.8900	0.8530	0.8630	0.8630	153,800
Mar 01, 2024	0.9100	0.9100	0.8600	0.8910	0.8910	123,800
Feb 29, 2024	0.9400	0.9400	0.8540	0.9000	0.9000	118,000
Feb 28, 2024	0.9200	0.9360	0.9000	0.9100	0.9100	58,500
Feb 27, 2024	0.9470	0.9750	0.8900	0.9250	0.9250	111,800
Feb 26, 2024	0.9000	0.9500	0.8700	0.9120	0.9120	283,000
Feb 23, 2024	0.9100	0.9600	0.8000	0.8870	0.8870	427,100
Feb 22, 2024	1.0900	1.0900	0.8500	0.9220	0.9220	629,400
Feb 21, 2024	1.0500	1.2000	1.0500	1.1500	1.1500	261,500
Feb 20, 2024	1.1000	1.1280	1.0300	1.0600	1.0600	250,800
Feb 16, 2024	1.1400	1.1490	1.0400	1.0900	1.0900	223,800
Feb 15, 2024	1.0700	1.1700	1.0300	1.0600	1.0600	406,500
Feb 14, 2024	1.1300	1.1400	1.0250	1.0300	1.0300	354,900
Feb 13, 2024	1.2000	1.2000	1.0000	1.1000	1.1000	369,300
Feb 12, 2024	1.1500	1.3300	1.1100	1.1900	1.1900	2,424,000
Feb 09, 2024	1.0200	1.0900	1.0000	1.0600	1.0600	135,100
Feb 08, 2024	1.1700	1.1890	0.9700	1.0200	1.0200	432,700
Feb 07, 2024	1.0600	1.2300	1.0000	1.1200	1.1200	519,100
Feb 06, 2024	1.0500	1.0800	0.9800	1.0600	1.0600	236,700
Feb 05, 2024	0.9100	1.1000	0.9000	1.0700	1.0700	1,902,200
Feb 02, 2024	0.8500	0.9100	0.8100	0.9000	0.9000	115,100
Feb 01, 2024	0.7940	0.8700	0.7610	0.8700	0.8700	171,000
Jan 31, 2024	0.8110	0.8400	0.7590	0.7850	0.7850	102,600
Jan 30, 2024	0.8350	0.8500	0.8100	0.8170	0.8170	122,200
Jan 29, 2024	0.8820	0.8820	0.8220	0.8400	0.8400	233,100
Jan 26, 2024	0.8400	0.8400	0.7500	0.7810	0.7810	124,100
Jan 25, 2024	0.8700	0.8800	0.8210	0.8210	0.8210	105,600
Jan 24, 2024	0.9200	0.9200	0.8240	0.8590	0.8590	173,100
Jan 23, 2024	0.7200	0.9700	0.7200	0.9200	0.9200	522,400
Jan 22, 2024	0.7540	0.7600	0.6290	0.7250	0.7250	243,200
Jan 19, 2024	0.8500	0.8800	0.7100	0.7710	0.7710	215,200
Jan 18, 2024	0.8500	0.8600	0.8000	0.8410	0.8410	207,800
Jan 17, 2024	0.9000	0.9500	0.8430	0.8800	0.8800	174,800
Jan 16, 2024	1.0100	1.0900	0.9170	0.9240	0.9240	418,200
Jan 12, 2024	1.1100	1.2100	1.0300	1.0900	1.0900	348,000
Jan 11, 2024	1.1900	1.2100	1.1000	1.1400	1.1400	511,000
Jan 10, 2024	1.2600	1.2600	1.1800	1.2300	1.2300	268,100
Jan 09, 2024	1.2400	1.2890	1.1900	1.2100	1.2100	445,700
Jan 08, 2024	1.3500	1.4400	1.2300	1.2700	1.2700	1,085,100
Jan 05, 2024	1.3000	1.3300	1.1700	1.2000	1.2000	904,600
Jan 04, 2024	1.3800	1.4200	1.2790	1.3200	1.3200	772,200
Jan 03, 2024	1.5200	1.6000	1.4000	1.4100	1.4100	2,137,200
Jan 02, 2024	1.5000	1.7800	1.4200	1.6000	1.6000	13,174,600
Dec 29, 2023	1.4200	1.6300	1.1900	1.2700	1.2700	5,543,800
Dec 28, 2023	1.5500	2.1400	1.2100	1.7300	1.7300	78,718,200
Dec 27, 2023	0.7600	0.9340	0.7600	0.8630	0.8630	4,748,300
Dec 26, 2023	0.7900	0.8370	0.7210	0.8010	0.8010	558,100
Dec 22, 2023	0.8650	0.9700	0.7210	0.7900	0.7900	5,285,800
Dec 21, 2023	0.6700	0.7700	0.6500	0.7590	0.7590	494,600
Dec 20, 2023	0.6420	0.6860	0.6230	0.6600	0.6600	223,900
Dec 19, 2023	0.6800	0.7400	0.6420	0.6600	0.6600	503,800
Dec 18, 2023	0.6800	0.7600	0.6500	0.7000	0.7000	1,766,800
Dec 15, 2023	0.7600	0.7700	0.5720	0.5850	0.5850	1,074,800
Dec 14, 2023	0.6800	0.9840	0.6000	0.7600	0.7600	5,687,300
Dec 13, 2023	0.5440	0.5700	0.5300	0.5660	0.5660	86,100
Dec 12, 2023	0.6060	0.6140	0.5200	0.5590	0.5590	113,500
Dec 11, 2023	0.7000	0.7000	0.5630	0.5800	0.5800	336,100
Dec 08, 2023	0.6930	0.6930	0.6400	0.6600	0.6600	196,900
Dec 07, 2023	0.7200	0.7450	0.6100	0.6950	0.6950	262,100
Dec 06, 2023	0.8000	0.8110	0.7000	0.7020	0.7020	538,400
Dec 05, 2023	0.9400	0.9690	0.8000	0.8210	0.8210	391,700
Dec 04, 2023	0.9610	1.0400	0.9100	0.9750	0.9750	442,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,926.80+41.42(+0.19%)

S&P 5005,101.59+53.17(+1.05%)

DOW38,220.17+134.37(+0.35%)

CAD/USD0.7308-0.0015(-0.20%)

CRUDE OIL84.07+0.50(+0.60%)

Bitcoin CAD86,865.00-415.14(-0.48%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

SenesTech, Inc. (SNES)

S&P/TSX
21,926.80
+41.42(+0.19%)

S&P 500
5,101.59
+53.17(+1.05%)

DOW
38,220.17
+134.37(+0.35%)

CAD/USD
0.7308
-0.0015(-0.20%)

CRUDE OIL
84.07
+0.50(+0.60%)

Bitcoin CAD
86,865.00
-415.14(-0.48%)