SNES Quote, Trading Chart, SenesTech Inc.

home / stock / snes / snes quote

Stock Information
Company Name: SenesTech Inc.
Stock Symbol: SNES
Market: NASDAQ
Website: senestech.com
Menu
SNES SNES Quote SNES Short SNES News SNES Articles SNES Message Board
Get SNES Alerts

News, Short Squeeze, Breakout and More Instantly...
SNES Quote
Last:$0.576
Change Percent:-1.05%
Open:$0.5772
Previous Close:$0.576
High:$0.5997
Low:$0.542872
Volume:71,009
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SNES Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.5772
Close:$0.576
High:$0.5997
Low:$0.542872
Volume:71,009
Date:2024-06-27
Open:$0.6015
Close:$0.5712
High:$0.6015
Low:$0.5712
Volume:40,996
Date:2024-06-26
Open:$0.646
Close:$0.6295
High:$0.646
Low:$0.594001
Volume:54,869
Date:2024-06-25
Open:$0.6
Close:$0.6352
High:$0.65
Low:$0.5775
Volume:191,428
Date:2024-06-24
Open:$0.595
Close:$0.5707
High:$0.595
Low:$0.5602
Volume:29,626
Date:2024-06-21
Open:$0.61
Close:$0.5896
High:$0.61
Low:$0.561001
Volume:86,373
Date:2024-06-20
Open:$0.65
Close:$0.605
High:$0.66
Low:$0.6
Volume:49,606
Date:2024-06-19
Open:$0.565
Close:$0.6011
High:$0.63
Low:$0.5612
Volume:101,272
Date:2024-06-18
Open:$0.565
Close:$0.6011
High:$0.63
Low:$0.5612
Volume:101,272
Date:2024-06-17
Open:$0.645
Close:$0.5851
High:$0.6492
Low:$0.55055
Volume:76,907
Date:2024-06-14
Open:$0.6586
Close:$0.645
High:$0.6599
Low:$0.63
Volume:20,080
Date:2024-06-13
Open:$0.67
Close:$0.6399
High:$0.67
Low:$0.62
Volume:21,177
Date:2024-06-12
Open:$0.66
Close:$0.67
High:$0.6984
Low:$0.6352
Volume:37,229
Date:2024-06-11
Open:$0.6884
Close:$0.6986
High:$0.7145
Low:$0.6403
Volume:28,646
Date:2024-06-10
Open:$0.711
Close:$0.7097
High:$0.711
Low:$0.5816
Volume:71,990
Date:2024-06-07
Open:$0.7234
Close:$0.6881
High:$0.74
Low:$0.656
Volume:57,833
Date:2024-06-06
Open:$0.7295
Close:$0.7292
High:$0.744749
Low:$0.7
Volume:46,473
Date:2024-06-05
Open:$0.75
Close:$0.73
High:$0.75
Low:$0.702
Volume:21,678
Date:2024-06-04
Open:$0.75
Close:$0.7211
High:$0.75
Low:$0.72
Volume:55,208
Date:2024-06-03
Open:$0.721
Close:$0.76
High:$0.768
Low:$0.72
Volume:13,752