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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.830 +0.020 (+0.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices