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
Markets:
Overview
News
Currencies
International
Treasuries

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

5.470 -0.170 (-3.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 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 (%)
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%)
Jul 01, 2025 4.690 4.990 4.680 4.950 512,427 -0.14(-2.75%)
Jun 30, 2025 4.760 5.400 4.719 5.090 419,089 +0.33(+6.93%)
Jun 27, 2025 4.720 5.430 4.400 4.760 656,873 +0.02(+0.42%)
Jun 26, 2025 4.020 4.790 3.900 4.740 832,545 +1.12(+30.94%)
Jun 25, 2025 3.700 3.890 3.560 3.620 169,354 -0.05(-1.36%)
Jun 24, 2025 3.900 4.000 3.640 3.670 136,678 -0.19(-4.92%)
Jun 23, 2025 3.780 4.150 3.780 3.860 125,051 -0.10(-2.53%)
Jun 20, 2025 4.300 4.400 3.960 3.960 259,545 -0.29(-6.82%)
Jun 18, 2025 3.750 4.460 3.750 4.250 357,598 +0.48(+12.73%)
Jun 17, 2025 3.590 3.814 3.500 3.770 255,307 +0.21(+6.05%)
Jun 16, 2025 3.500 3.619 3.350 3.555 206,402 +0.16(+4.56%)
Jun 13, 2025 3.040 3.600 2.950 3.400 976,456 +0.60(+21.43%)
Jun 12, 2025 2.950 3.040 2.800 2.800 63,174 -0.10(-3.45%)
Jun 11, 2025 2.830 3.053 2.700 2.900 247,372 +0.08(+2.84%)
Jun 10, 2025 2.820 2.850 2.712 2.820 17,830 +0.02(+0.71%)
Jun 09, 2025 2.830 2.890 2.770 2.800 24,783 -0.03(-1.06%)
Jun 06, 2025 2.780 2.870 2.700 2.830 23,227 +0.02(+0.57%)
Jun 05, 2025 2.790 2.900 2.760 2.814 76,100 -0.01(-0.21%)
Jun 04, 2025 2.790 2.870 2.778 2.820 64,338 +0.00(+0.00%)
Jun 03, 2025 2.810 2.830 2.700 2.820 21,294 +0.01(+0.36%)
Jun 02, 2025 2.800 2.810 2.710 2.810 9,466 +0.04(+1.44%)
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%)
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.
 
 
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.