Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.470 -0.160 (-9.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 1.780 1.890 1.740 1.800 33,811 -0.01(-0.55%)
Mar 31, 2025 1.880 1.880 1.750 1.810 18,107 -0.07(-3.72%)
Mar 28, 2025 2.050 2.090 1.880 1.880 72,094 -0.22(-10.48%)
Mar 27, 2025 2.080 2.100 2.021 2.100 18,786 +0.04(+1.94%)
Mar 26, 2025 2.190 2.190 2.060 2.060 15,129 -0.13(-6.15%)
Mar 25, 2025 2.290 2.291 2.180 2.195 22,595 -0.10(-4.15%)
Mar 24, 2025 2.180 2.335 2.150 2.290 33,821 +0.12(+5.53%)
Mar 21, 2025 2.180 2.190 2.100 2.170 28,555 -0.05(-2.25%)
Mar 20, 2025 2.170 2.250 2.120 2.220 22,089 +0.09(+4.23%)
Mar 19, 2025 2.110 2.240 2.100 2.130 35,482 -0.08(-3.62%)
Mar 18, 2025 2.250 2.330 2.070 2.210 44,804 -0.03(-1.34%)
Mar 17, 2025 2.140 2.560 2.110 2.240 109,315 +0.05(+2.28%)
Mar 14, 2025 2.430 2.430 2.120 2.190 233,907 -0.21(-8.75%)
Mar 13, 2025 2.580 2.620 2.300 2.400 3,040,086 +0.10(+4.35%)
Mar 12, 2025 2.320 2.450 2.160 2.300 380,348 -0.08(-3.36%)
Mar 11, 2025 2.420 2.430 2.260 2.380 51,822 +0.03(+1.28%)
Mar 10, 2025 2.500 2.596 2.300 2.350 180,386 -0.66(-21.93%)
Mar 07, 2025 2.870 3.160 2.860 3.010 71,339 +0.13(+4.51%)
Mar 06, 2025 3.000 3.000 2.830 2.880 20,093 +0.02(+0.70%)
Mar 05, 2025 2.800 2.920 2.700 2.860 23,735 +0.12(+4.38%)
Mar 04, 2025 2.840 2.960 2.611 2.740 57,116 -0.18(-6.16%)
Mar 03, 2025 2.940 3.470 2.900 2.920 108,241 +0.02(+0.69%)
Feb 28, 2025 3.190 3.239 2.830 2.900 76,866 -0.26(-8.23%)
Feb 27, 2025 3.400 3.500 3.010 3.160 76,899 -0.24(-7.06%)
Feb 26, 2025 3.600 3.600 3.300 3.400 177,626 +0.10(+3.03%)
Feb 25, 2025 3.410 3.740 3.170 3.300 276,090 +0.18(+5.77%)
Feb 24, 2025 3.190 3.200 3.060 3.120 27,064 +0.09(+3.03%)
Feb 21, 2025 3.330 3.450 2.940 3.028 81,886 -0.29(-8.79%)
Feb 20, 2025 3.260 3.449 3.150 3.320 32,723 +0.03(+0.91%)
Feb 19, 2025 3.290 3.450 3.231 3.290 36,399 -0.04(-1.20%)
Feb 18, 2025 3.550 3.590 3.180 3.330 70,335 -0.08(-2.35%)
Feb 14, 2025 3.300 3.630 3.300 3.410 68,649 +0.11(+3.33%)
Feb 13, 2025 3.140 3.380 3.050 3.300 25,631 +0.17(+5.43%)
Feb 12, 2025 3.070 3.256 3.031 3.130 128,023 +0.11(+3.64%)
Feb 11, 2025 3.160 3.470 2.900 3.020 58,620 -0.18(-5.63%)
Feb 10, 2025 3.390 3.860 3.200 3.200 291,468 -0.30(-8.57%)
Feb 07, 2025 3.020 3.500 2.800 3.500 115,442 +0.45(+14.75%)
Feb 06, 2025 3.100 3.230 2.940 3.050 34,118 -0.09(-2.87%)
Feb 05, 2025 3.320 3.380 3.104 3.140 90,882 +0.11(+3.63%)
Feb 04, 2025 2.740 3.620 2.740 3.030 729,816 +0.24(+8.60%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.