Australia markets closed

SenesTech, Inc. (SNES)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7292-0.0098 (-1.33%)
At close: 04:00PM EDT
0.7291 -0.00 (-0.01%)
After hours: 07:44PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20240.73000.74500.70000.72900.729044,300
05 June 20240.75000.75000.70200.73000.730021,700
04 June 20240.75000.75000.72000.72100.721055,200
03 June 20240.72100.76800.72000.76000.760013,800
31 May 20240.76200.77000.71500.74900.749033,700
30 May 20240.72700.77000.71000.73000.730021,100
29 May 20240.75200.77000.71100.73100.731086,400
28 May 20240.72000.78000.70100.74000.740072,700
24 May 20240.71700.78200.68600.70100.7010128,400
23 May 20240.73000.74800.69700.74000.7400128,900
22 May 20240.77000.98000.75000.80000.80001,769,000
21 May 20240.68300.75000.68300.74000.740040,900
20 May 20240.70000.72000.69300.70800.708019,200
17 May 20240.67000.71900.65400.69000.690056,500
16 May 20240.67500.72000.63200.68300.6830102,800
15 May 20240.65000.69600.61400.66900.669094,400
14 May 20240.68300.70600.64100.64600.646066,400
13 May 20240.70000.74900.68000.69000.6900172,300
10 May 20240.94000.94000.65000.67900.6790381,700
09 May 20240.89100.94900.84000.91900.9190241,800
08 May 20240.84900.87000.80000.84300.843051,800
07 May 20240.83900.88000.82000.82000.820062,600
06 May 20240.87500.87500.79000.84100.8410164,100
03 May 20240.88000.88000.84000.86200.862066,900
02 May 20240.80000.91500.78000.86300.8630200,800
01 May 20240.71600.78900.71600.78800.788044,300
30 Apr 20240.72500.76000.71600.76000.760023,800
29 Apr 20240.76000.76000.72200.74400.744013,100
26 Apr 20240.72800.75000.72000.72900.729027,800
25 Apr 20240.73100.75000.70000.75000.750036,700
24 Apr 20240.75000.78000.71600.76100.761020,400
23 Apr 20240.75900.76000.71000.74100.741035,400
22 Apr 20240.74000.74300.70000.74300.743029,700
19 Apr 20240.74000.77900.70000.71800.718052,100
18 Apr 20240.72000.77000.70000.70000.700043,100
17 Apr 20240.78000.80000.72200.73000.730051,000
16 Apr 20240.79000.82200.73500.75000.7500104,400
15 Apr 20240.86000.94900.78600.78700.7870322,400
12 Apr 20240.78000.91100.72000.83700.8370318,200
11 Apr 20240.72000.81600.69000.74100.7410204,800
10 Apr 20240.63500.74200.61500.73000.7300153,200
09 Apr 20240.66800.69600.62500.63500.635079,400
08 Apr 20240.66500.69700.63000.67400.674076,100
05 Apr 20240.68300.68700.66500.66500.665044,000
04 Apr 20240.68000.71600.67500.68500.685046,200
03 Apr 20240.67100.71000.67000.70000.700035,100
02 Apr 20240.67200.71500.67200.68900.689015,900
01 Apr 20240.69800.72000.68800.70000.700050,700
28 Mar 20240.69000.70000.68000.68300.683056,300
27 Mar 20240.68900.73000.68000.69800.698042,400
26 Mar 20240.72000.72000.68900.68900.689034,600
25 Mar 20240.68000.72900.68000.70200.702040,100
22 Mar 20240.75000.78500.66300.68800.6880110,500
21 Mar 20240.75400.78000.74000.75000.750046,000
20 Mar 20240.75000.78000.74100.75900.759062,300
19 Mar 20240.74000.77000.73000.73900.739033,600
18 Mar 20240.75300.77000.71100.71800.718092,200
15 Mar 20240.77500.82500.73000.73100.7310100,000
14 Mar 20240.83700.86000.73500.76000.7600313,900
13 Mar 20240.87800.87800.84100.85600.856017,700
12 Mar 20240.87000.87000.83200.83300.833047,500
11 Mar 20240.85000.86600.85000.86000.860052,000
08 Mar 20240.85600.88000.85000.85200.852033,200
07 Mar 20240.88000.88900.86000.86000.860080,900
06 Mar 20240.89000.91000.86000.89700.897037,800
05 Mar 20240.86000.88300.85000.88000.880041,100
04 Mar 20240.88000.89000.85300.86300.8630153,800
01 Mar 20240.91000.91000.86000.89100.8910123,800
29 Feb 20240.94000.94000.85400.90000.9000118,000
28 Feb 20240.92000.93600.90000.91000.910058,500
27 Feb 20240.94700.97500.89000.92500.9250111,800
26 Feb 20240.90000.95000.87000.91200.9120283,000
23 Feb 20240.91000.96000.80000.88700.8870427,100
22 Feb 20241.09001.09000.85000.92200.9220629,400
21 Feb 20241.05001.20001.05001.15001.1500261,500
20 Feb 20241.10001.12801.03001.06001.0600250,800
16 Feb 20241.14001.14901.04001.09001.0900223,800
15 Feb 20241.07001.17001.03001.06001.0600406,500
14 Feb 20241.13001.14001.02501.03001.0300354,900
13 Feb 20241.20001.20001.00001.10001.1000369,300
12 Feb 20241.15001.33001.11001.19001.19002,424,000
09 Feb 20241.02001.09001.00001.06001.0600135,100
08 Feb 20241.17001.18900.97001.02001.0200432,700
07 Feb 20241.06001.23001.00001.12001.1200519,100
06 Feb 20241.05001.08000.98001.06001.0600236,700
05 Feb 20240.91001.10000.90001.07001.07001,902,200
02 Feb 20240.85000.91000.81000.90000.9000115,100
01 Feb 20240.79400.87000.76100.87000.8700171,000
31 Jan 20240.81100.84000.75900.78500.7850102,600
30 Jan 20240.83500.85000.81000.81700.8170122,200
29 Jan 20240.88200.88200.82200.84000.8400233,100
26 Jan 20240.84000.84000.75000.78100.7810124,100
25 Jan 20240.87000.88000.82100.82100.8210105,600
24 Jan 20240.92000.92000.82400.85900.8590173,100
23 Jan 20240.72000.97000.72000.92000.9200522,400
22 Jan 20240.75400.76000.62900.72500.7250243,200
19 Jan 20240.85000.88000.71000.77100.7710215,200
18 Jan 20240.85000.86000.80000.84100.8410207,800
17 Jan 20240.90000.95000.84300.88000.8800174,800
16 Jan 20241.01001.09000.91700.92400.9240418,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...