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

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

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 4.940 5.089 4.820 5.000 114,187 +0.06(+1.21%)
Aug 29, 2025 4.860 5.000 4.740 4.940 95,529 +0.08(+1.65%)
Aug 28, 2025 4.750 4.900 4.682 4.860 76,113 +0.13(+2.75%)
Aug 27, 2025 4.700 4.880 4.700 4.730 50,602 -0.01(-0.21%)
Aug 26, 2025 4.720 4.790 4.630 4.740 15,384 +0.08(+1.72%)
Aug 25, 2025 4.600 4.799 4.520 4.660 90,725 +0.06(+1.30%)
Aug 22, 2025 4.550 4.705 4.450 4.600 77,003 +0.10(+2.22%)
Aug 21, 2025 4.550 4.610 4.400 4.500 39,838 -0.10(-2.17%)
Aug 20, 2025 4.600 4.600 4.400 4.600 62,189 +0.00(+0.00%)
Aug 19, 2025 4.770 4.876 4.530 4.600 53,683 -0.20(-4.17%)
Aug 18, 2025 4.750 4.850 4.700 4.800 46,525 +0.13(+2.78%)
Aug 15, 2025 4.640 4.690 4.510 4.670 51,898 +0.06(+1.30%)
Aug 14, 2025 4.770 4.780 4.470 4.610 89,601 -0.14(-2.95%)
Aug 13, 2025 4.530 4.780 4.530 4.750 79,280 +0.16(+3.49%)
Aug 12, 2025 4.450 4.590 4.330 4.590 89,374 +0.22(+5.03%)
Aug 11, 2025 4.650 4.650 4.301 4.370 248,519 -0.32(-6.82%)
Aug 08, 2025 5.230 5.310 4.630 4.690 457,400 -0.70(-12.99%)
Aug 07, 2025 5.400 5.420 5.100 5.390 313,748 +0.23(+4.46%)
Aug 06, 2025 5.410 5.528 5.070 5.160 166,562 -0.20(-3.73%)
Aug 05, 2025 5.650 5.650 5.250 5.360 416,779 -0.79(-12.85%)
Aug 04, 2025 5.350 6.240 5.350 6.150 312,695 +0.90(+17.14%)
Aug 01, 2025 5.150 5.282 4.975 5.250 98,101 +0.01(+0.19%)
Jul 31, 2025 5.030 5.370 5.030 5.240 73,663 +0.15(+2.95%)
Jul 30, 2025 5.250 5.551 4.960 5.090 63,772 -0.09(-1.74%)
Jul 29, 2025 5.550 5.555 5.110 5.180 116,158 -0.29(-5.30%)
Jul 28, 2025 5.700 5.740 5.440 5.470 79,176 -0.17(-3.10%)
Jul 25, 2025 5.740 5.800 5.550 5.645 81,206 +0.02(+0.37%)
Jul 24, 2025 5.830 5.856 5.610 5.624 107,073 -0.20(-3.37%)
Jul 23, 2025 5.800 5.990 5.501 5.820 359,353 +0.23(+4.11%)
Jul 22, 2025 4.410 5.799 4.410 5.590 552,433 +1.19(+27.05%)
Jul 21, 2025 4.600 4.610 4.310 4.400 148,411 -0.20(-4.35%)
Jul 18, 2025 4.767 4.790 4.518 4.600 70,724 -0.07(-1.50%)
Jul 17, 2025 4.960 4.997 4.661 4.670 52,784 -0.16(-3.31%)
Jul 16, 2025 4.690 4.966 4.690 4.830 108,491 +0.13(+2.77%)
Jul 15, 2025 4.650 4.810 4.650 4.700 75,061 -0.05(-1.05%)
Jul 14, 2025 4.900 4.990 4.610 4.750 111,251 -0.20(-4.04%)
Jul 11, 2025 5.040 5.100 4.835 4.950 126,929 -0.17(-3.32%)
Jul 10, 2025 5.090 5.176 4.870 5.120 153,961 +0.07(+1.39%)
Jul 09, 2025 5.050 5.201 5.000 5.050 119,435 +0.02(+0.40%)
Jul 08, 2025 5.120 5.120 4.910 5.030 96,842 -0.10(-1.95%)
Jul 07, 2025 5.140 5.193 5.000 5.130 150,351 -0.01(-0.19%)
Jul 03, 2025 5.120 5.210 4.880 5.140 151,386 +0.07(+1.38%)
Jul 02, 2025 4.950 5.170 4.895 5.070 330,319 +0.12(+2.42%)
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.