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)

2.550 +0.120 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 2.440 2.630 2.340 2.550 99,402 +0.12(+4.94%)
Nov 20, 2025 2.530 2.650 2.370 2.430 116,863 -0.12(-4.71%)
Nov 19, 2025 2.760 2.760 2.500 2.550 146,191 -0.21(-7.61%)
Nov 18, 2025 2.700 2.800 2.642 2.760 69,272 -0.02(-0.72%)
Nov 17, 2025 2.860 2.860 2.700 2.780 50,925 -0.06(-2.11%)
Nov 14, 2025 2.750 2.850 2.600 2.840 108,910 +0.01(+0.35%)
Nov 13, 2025 3.020 3.020 2.750 2.830 165,991 -0.16(-5.35%)
Nov 12, 2025 3.190 3.400 2.990 2.990 110,168 -0.20(-6.42%)
Nov 11, 2025 3.060 3.360 3.060 3.195 157,458 -0.29(-8.19%)
Nov 10, 2025 3.540 3.609 3.300 3.480 139,944 +0.09(+2.65%)
Nov 07, 2025 3.070 3.470 3.030 3.390 79,770 +0.35(+11.51%)
Nov 06, 2025 3.110 3.258 3.000 3.040 94,380 -0.18(-5.59%)
Nov 05, 2025 3.110 3.303 3.060 3.220 28,506 +0.13(+4.21%)
Nov 04, 2025 3.290 3.405 3.090 3.090 63,458 -0.20(-6.08%)
Nov 03, 2025 3.350 3.430 3.130 3.290 28,736 -0.03(-0.90%)
Oct 31, 2025 3.350 3.420 3.200 3.320 114,223 -0.03(-0.90%)
Oct 30, 2025 3.400 3.470 3.250 3.350 63,325 +0.01(+0.30%)
Oct 29, 2025 3.530 3.550 3.318 3.340 55,255 -0.19(-5.38%)
Oct 28, 2025 3.680 3.700 3.530 3.530 61,095 -0.16(-4.34%)
Oct 27, 2025 3.770 3.800 3.610 3.690 67,964 -0.07(-1.86%)
Oct 24, 2025 3.770 3.850 3.725 3.760 53,446 +0.04(+1.08%)
Oct 23, 2025 3.640 3.900 3.640 3.720 59,903 +0.13(+3.62%)
Oct 22, 2025 3.800 3.860 3.590 3.590 60,495 -0.14(-3.75%)
Oct 21, 2025 3.920 4.006 3.710 3.730 32,371 -0.31(-7.67%)
Oct 20, 2025 3.800 4.040 3.800 4.040 38,806 +0.28(+7.45%)
Oct 17, 2025 3.800 3.870 3.630 3.760 71,895 -0.04(-1.05%)
Oct 16, 2025 4.070 4.170 3.800 3.800 27,227 -0.25(-6.17%)
Oct 15, 2025 4.030 4.190 3.930 4.050 44,770 +0.05(+1.25%)
Oct 14, 2025 4.050 4.130 3.920 4.000 78,712 -0.11(-2.68%)
Oct 13, 2025 3.910 4.280 3.900 4.110 71,477 +0.27(+7.03%)
Oct 10, 2025 4.150 4.330 3.800 3.840 125,403 -0.29(-7.02%)
Oct 09, 2025 4.330 4.350 4.130 4.130 74,054 -0.20(-4.62%)
Oct 08, 2025 4.170 4.450 4.330 84,825 +0.18(+4.34%)
Oct 07, 2025 4.220 4.280 4.000 4.150 151,377 -0.09(-2.12%)
Oct 06, 2025 3.770 4.250 3.760 4.240 223,637 +0.47(+12.47%)
Oct 03, 2025 3.960 4.263 3.740 3.770 277,408 -0.17(-4.31%)
Oct 02, 2025 4.070 4.290 3.890 3.940 189,726 -0.13(-3.19%)
Oct 01, 2025 4.380 4.380 3.960 4.070 162,498 -0.32(-7.29%)
Sep 30, 2025 4.540 4.609 4.268 4.390 105,928 -0.12(-2.66%)
Sep 29, 2025 4.630 4.650 4.470 4.510 71,506 -0.13(-2.80%)
Sep 26, 2025 4.620 4.760 4.460 4.640 121,135 +0.24(+5.45%)
Sep 25, 2025 4.610 4.713 4.310 4.400 90,485 -0.19(-4.14%)
Sep 24, 2025 4.660 4.770 4.550 4.590 41,863 +0.00(+0.00%)
Sep 23, 2025 4.800 4.862 4.580 4.590 73,845 -0.23(-4.77%)
Sep 22, 2025 4.900 4.998 4.770 4.820 70,254 -0.04(-0.82%)
Sep 19, 2025 4.780 4.880 4.690 4.860 153,991 +0.17(+3.62%)
Sep 18, 2025 4.590 4.805 4.590 4.690 62,879 +0.09(+1.96%)
Sep 17, 2025 4.710 4.780 4.600 4.600 88,273 -0.12(-2.54%)
Sep 16, 2025 4.840 4.910 4.700 4.720 85,111 -0.14(-2.88%)
Sep 15, 2025 5.110 5.133 4.860 4.860 194,686 -0.29(-5.63%)
Sep 12, 2025 5.000 5.260 4.836 5.150 176,835 +0.17(+3.41%)
Sep 11, 2025 4.950 5.139 4.911 4.980 83,309 +0.10(+2.05%)
Sep 10, 2025 5.200 5.345 4.780 4.880 330,904 -0.20(-3.94%)
Sep 09, 2025 5.020 5.150 4.870 5.080 160,838 +0.06(+1.20%)
Sep 08, 2025 5.090 5.130 4.910 5.020 141,990 -0.01(-0.20%)
Sep 05, 2025 4.900 5.150 4.850 5.030 115,955 +0.15(+3.07%)
Sep 04, 2025 4.890 4.930 4.760 4.880 63,013 -0.02(-0.41%)
Sep 03, 2025 4.970 5.080 4.805 4.900 90,286 -0.10(-2.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.