Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SenesTech, Inc. - Common Stock (NQ:SNES)

2.770 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.770 2.880 2.710 2.770 36,849 +0.02(+0.73%)
May 29, 2025 2.680 2.750 2.680 2.750 4,420 +0.07(+2.61%)
May 28, 2025 2.760 2.760 2.680 2.680 2,667 -0.07(-2.55%)
May 27, 2025 2.750 2.870 2.670 2.750 45,771 +0.13(+4.96%)
May 23, 2025 2.570 2.700 2.560 2.620 11,083 -0.06(-2.24%)
May 22, 2025 2.640 2.700 2.603 2.680 4,145 +0.06(+2.29%)
May 21, 2025 2.650 2.800 2.560 2.620 12,315 +0.00(+0.19%)
May 20, 2025 2.601 2.770 2.580 2.615 8,412 -0.05(-2.06%)
May 19, 2025 2.730 2.840 2.580 2.670 19,247 -0.14(-4.98%)
May 16, 2025 2.730 2.883 2.728 2.810 38,812 +0.09(+3.31%)
May 15, 2025 2.900 2.900 2.670 2.720 25,845 -0.16(-5.56%)
May 14, 2025 2.870 2.900 2.800 2.880 74,086 +0.06(+2.13%)
May 13, 2025 2.610 2.865 2.610 2.820 49,741 +0.04(+1.44%)
May 12, 2025 2.710 2.900 2.710 2.780 29,966 +0.07(+2.58%)
May 09, 2025 2.570 2.885 2.434 2.710 62,156 +0.21(+8.18%)
May 08, 2025 2.500 2.620 2.428 2.505 87,100 -0.04(-1.76%)
May 07, 2025 2.610 2.770 2.271 2.550 146,316 +0.02(+0.79%)
May 06, 2025 2.450 2.600 2.380 2.530 31,224 +0.08(+3.27%)
May 05, 2025 2.360 2.450 2.350 2.450 19,729 +0.05(+2.08%)
May 02, 2025 2.330 2.425 2.215 2.400 34,852 +0.18(+8.11%)
May 01, 2025 2.170 2.330 2.150 2.220 15,138 -0.03(-1.33%)
Apr 30, 2025 2.180 2.320 2.150 2.250 19,126 -0.03(-1.32%)
Apr 29, 2025 2.300 2.300 2.270 2.280 9,059 +0.01(+0.44%)
Apr 28, 2025 2.230 2.335 2.230 2.270 7,723 +0.00(+0.00%)
Apr 25, 2025 2.120 2.270 2.010 2.270 34,199 +0.09(+4.13%)
Apr 24, 2025 1.840 2.180 1.840 2.180 66,556 +0.37(+20.44%)
Apr 23, 2025 1.920 1.930 1.770 1.810 63,568 -0.11(-5.73%)
Apr 22, 2025 1.980 1.980 1.830 1.920 37,712 -0.09(-4.48%)
Apr 21, 2025 1.950 2.090 1.850 2.010 50,313 +0.06(+3.08%)
Apr 17, 2025 1.910 2.160 1.840 1.950 43,020 +0.06(+3.17%)
Apr 16, 2025 1.800 1.890 1.732 1.890 38,073 +0.16(+9.25%)
Apr 15, 2025 1.660 1.790 1.660 1.730 36,647 +0.03(+1.76%)
Apr 14, 2025 1.700 1.769 1.558 1.700 19,137 +0.04(+2.41%)
Apr 11, 2025 1.600 1.670 1.536 1.660 20,705 +0.07(+4.40%)
Apr 10, 2025 1.690 1.752 1.470 1.590 19,319 -0.10(-5.92%)
Apr 09, 2025 1.360 1.690 1.360 1.690 76,088 +0.38(+29.01%)
Apr 08, 2025 1.370 1.470 1.310 1.310 34,998 -0.06(-4.37%)
Apr 07, 2025 1.480 1.480 1.300 1.370 68,525 -0.11(-7.44%)
Apr 04, 2025 1.640 1.640 1.360 1.480 49,619 -0.16(-9.48%)
Apr 03, 2025 1.790 1.837 1.570 1.635 68,160 -0.16(-8.66%)
Apr 02, 2025 1.790 1.800 1.720 1.790 38,077 -0.01(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.