SenesTech Inc (SNES) Historical Stock Data
2.93 ↓0.08 (-2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNES is down -0.60% a day on average. There have been 11 days where SenesTech Inc closed green and 19 days where SNES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.60 | 3.03 | 109.77K |
| 2024-12-19 | 3.20 | 3.01 | ↓$0.19 (-5.94%) | 3.00 | 3.25 | 65.77K |
| 2024-12-18 | 3.70 | 3.16 | ↓$0.54 (-14.59%) | 3.00 | 3.70 | 129.03K |
| 2024-12-17 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.52 | 3.98 | 176.73K |
| 2024-12-16 | 4.06 | 3.47 | ↓$0.59 (-14.53%) | 3.35 | 4.91 | 689.90K |
| 2024-12-13 | 3.11 | 3.94 | ↑$0.83 (26.69%) | 3.11 | 5.00 | 4.80M |
| 2024-12-12 | 2.73 | 3.00 | ↑$0.27 (9.89%) | 2.70 | 3.24 | 116.20K |
| 2024-12-11 | 2.58 | 2.76 | ↑$0.18 (6.98%) | 2.32 | 2.76 | 35.10K |
| 2024-12-10 | 2.64 | 2.53 | ↓$0.11 (-4.17%) | 2.50 | 2.71 | 23.73K |
| 2024-12-09 | 2.36 | 2.64 | ↑$0.28 (11.86%) | 2.27 | 2.84 | 73.65K |
| 2024-12-06 | 2.29 | 2.35 | ↑$0.06 (2.73%) | 2.26 | 2.48 | 39.39K |
| 2024-12-05 | 2.35 | 2.29 | ↓$0.06 (-2.55%) | 2.25 | 2.35 | 12.90K |
| 2024-12-04 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.20 | 2.39 | 30.80K |
| 2024-12-03 | 2.24 | 2.25 | ↑$0.01 (0.45%) | 2.23 | 2.34 | 22.72K |
| 2024-12-02 | 2.35 | 2.24 | ↓$0.11 (-4.68%) | 2.14 | 2.35 | 7.25K |
| 2024-11-29 | 2.27 | 2.25 | ↓$0.02 (-0.88%) | 2.22 | 2.27 | 4.32K |
| 2024-11-27 | 2.35 | 2.26 | ↓$0.09 (-3.83%) | 2.20 | 2.36 | 13.26K |
| 2024-11-26 | 2.40 | 2.35 | ↓$0.05 (-2.08%) | 2.33 | 2.40 | 9.08K |
| 2024-11-25 | 2.27 | 2.38 | ↑$0.11 (4.85%) | 2.20 | 2.48 | 29.73K |
| 2024-11-22 | 2.32 | 2.28 | ↓$0.04 (-1.89%) | 2.15 | 2.34 | 19.74K |
| 2024-11-21 | 2.21 | 2.26 | ↑$0.05 (2.44%) | 2.10 | 2.26 | 13.86K |
| 2024-11-20 | 2.27 | 2.22 | ↓$0.05 (-2.24%) | 2.22 | 2.37 | 7.81K |
| 2024-11-19 | 2.30 | 2.27 | ↓$0.03 (-1.23%) | 2.19 | 2.32 | 5.65K |
| 2024-11-18 | 2.45 | 2.36 | ↓$0.09 (-3.67%) | 2.26 | 2.45 | 17.73K |
| 2024-11-15 | 2.66 | 2.52 | ↓$0.14 (-5.40%) | 2.45 | 2.66 | 15.15K |
| 2024-11-14 | 2.48 | 2.66 | ↑$0.18 (7.26%) | 2.41 | 2.70 | 28.77K |
| 2024-11-13 | 2.75 | 2.48 | ↓$0.27 (-9.82%) | 2.48 | 2.82 | 27.83K |
| 2024-11-12 | 2.93 | 2.67 | ↓$0.26 (-8.87%) | 2.67 | 2.94 | 47.68K |
| 2024-11-11 | 2.93 | 2.94 | ↑$0.01 (0.34%) | 2.79 | 3.00 | 17.01K |
| 2024-11-08 | 2.99 | 2.84 | ↓$0.15 (-5.02%) | 2.79 | 2.99 | 7.36K |
Create an account or log in to view more rows.
$SNES has just been halted from trading due to volatility.
$SNES has just been halted from trading.
$SNES who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SNES very nice
$SNES if your selling dont regret it later
$SNES has just been halted from trading due to volatility.
$SNES has just been halted from trading due to volatility.
$SNES this is just going to go up forever
$SNES i come here all weekend... every weekend. refresh refresh refresh. smh
$SNES I like it