0.77
price down icon4.71%   -0.0172
 
loading

SenesTech Inc Stock (SNES) Price History

The historical daily chart and data for SenesTech Inc stock (SNES), show that the latest closing stock price as of April 16, 2024, is $0.77.
  • SenesTech Inc all-time high stock price is $4,274.00, occurred on January 17, 2017.
  • The lowest SenesTech Inc stock price recorded was $0.175 on November 14, 2023. Since then, SenesTech Inc's stock price has risen over 340.00% to $0.77 now.
  • The 52-week high stock price for SNES is $3.08, representing a 300.00% increase from the current share price, occurred on November 17, 2023.
  • The 52-week low stock price for SNES is $0.175, indicating a -77.27% decrease from the current share price, occurred on November 14, 2023.
  • The closing price of SenesTech Inc (SNES) stock in the beginning of 2023 was $20.60. The stock closed the year at $3.09, a loss of over -85.00% for the year.
The table below shows more information about SNES historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $0.8222 $0.7352 $0.087 64,375.0 -4.71%
Apr 15, 2024 $0.9485 $0.7855 $0.163 320,343.0 -5.97%
Apr 12, 2024 $0.9107 $0.72 $0.1907 318,167.0 +12.98%
Apr 11, 2024 $0.8161 $0.69 $0.1261 203,284.0 +1.52%
Apr 10, 2024 $0.7419 $0.615 $0.1269 129,995.0 +14.94%
Apr 09, 2024 $0.6961 $0.6246 $0.0715 78,107.0 -5.84%
Apr 08, 2024 $0.6965 $0.63 $0.0665 75,538.0 +1.40%
Apr 05, 2024 $0.6865 $0.665 $0.0215 44,001.0 -2.96%
Apr 04, 2024 $0.7158 $0.6745 $0.0413 46,192.0 -2.09%
Apr 03, 2024 $0.71 $0.6701 $0.0399 35,112.0 +1.60%
Apr 02, 2024 $0.715 $0.672 $0.043 15,170.0 -1.61%
Apr 01, 2024 $0.72 $0.6875 $0.0325 50,726.0 +2.61%
Mar 28, 2024 $0.70 $0.68 $0.02 56,180.0 -2.22%
Mar 27, 2024 $0.73 $0.6801 $0.0499 42,129.0 +1.29%
Mar 26, 2024 $0.72 $0.689 $0.031 33,891.0 -1.77%
Mar 25, 2024 $0.7289 $0.68 $0.0489 40,078.0 +1.96%
Mar 22, 2024 $0.785 $0.663 $0.122 110,426.0 -8.28%
Mar 21, 2024 $0.78 $0.74 $0.04 46,044.0 -1.17%
Mar 20, 2024 $0.78 $0.7406 $0.0394 61,955.0 +2.71%
Mar 19, 2024 $0.77 $0.7298 $0.0402 33,587.0 +2.87%

SenesTech Inc Stock (SNES) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of SenesTech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SenesTech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

SenesTech Inc Stock (SNES) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.9485 $0.615 $0.3335 1,381,010.0 +9.92%
Mar, 2024 $0.91 $0.663 $0.247 1,508,546.0 -24.12%
Feb, 2024 $1.33 $0.7605 $0.5695 9,382,289.0 +14.59%
Jan, 2024 $1.78 $0.6291 $1.15 21,988,831.0 -38.19%

SenesTech Inc Stock (SNES) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.14 $0.52 $1.62 102,746,403.0 +32.29%
Nov, 2023 $3.08 $0.175 $2.91 28,106,743.0 +220.00%
Oct, 2023 $0.4605 $0.2845 $0.176 3,473,484.0 -28.57%
Sep, 2023 $0.65 $0.3676 $0.2824 2,909,099.0 -27.34%
Aug, 2023 $0.9406 $0.5505 $0.3901 605,290.0 -37.85%
Jul, 2023 $1.19 $0.8975 $0.2925 463,502.0 -16.96%
Jun, 2023 $1.38 $1.11 $0.2691 737,390.0 -5.08%
May, 2023 $1.60 $1.15 $0.45 1,743,336.0 +0.00%
Apr, 2023 $2.42 $1.02 $1.40 9,705,766.0 -20.81%
Mar, 2023 $2.15 $1.31 $0.84 2,199,511.0 -29.38%
Feb, 2023 $6.75 $1.84 $4.91 8,563,894.0 -44.91%
Jan, 2023 $4.96 $2.71 $2.25 660,946.0 +23.95%

SenesTech Inc Stock (SNES) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.51 $2.40 $1.11 815,052.0 +6.55%
Nov, 2022 $7.72 $2.38 $5.34 3,781,018.2 -16.67%
Oct, 2022 $11.20 $1.59 $9.61 2,382,532.3 -50.36%
Sep, 2022 $11.60 $6.74 $4.85 40,350.8 -37.41%
Aug, 2022 $14.60 $10.00 $4.60 59,971.9 +4.03%
Jul, 2022 $11.40 $9.70 $1.70 20,566.8 +2.07%
Jun, 2022 $12.00 $9.41 $2.58 28,896.5 +6.35%
May, 2022 $13.60 $7.75 $5.85 46,275.8 -27.40%
Apr, 2022 $15.80 $12.22 $3.58 74,473.1 -6.42%
Mar, 2022 $23.00 $12.61 $10.39 598,644.2 -4.58%
Feb, 2022 $19.63 $14.20 $5.43 69,245.1 -19.47%
Jan, 2022 $21.60 $15.67 $5.92 88,151.4 -2.94%
$24.56
price down icon 0.63%
specialty_chemicals WLK
$150.01
price down icon 1.93%
specialty_chemicals IFF
$83.98
price up icon 1.61%
specialty_chemicals DD
$72.77
price down icon 0.92%
specialty_chemicals PPG
$133.91
price down icon 0.78%
specialty_chemicals LYB
$99.05
price down icon 1.42%
Cap:     |  Volume (24h):