Free Trial

SenesTech (SNES) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free SNES Stock Alerts
$0.74
+0.04 (+5.72%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

SenesTech Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
+1.56%
3 Month
Performance
-18.69%
6 Month
Performance
-20.44%
Year-To-Date
Performance
-41.74%
1 Year
Performance
-95.15%
Receive SNES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SenesTech and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

SNES Stock Chart for Wednesday, May, 29, 2024

SNES Chart by TradingView

SenesTech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.70$0.70$0.78$0.69129,600 shs$3.60 million
05/24/2024$0.74$0.70
-5.21%		$0.78$0.69128,429 shs$3.61 million
05/23/2024$0.80$0.74
-7.56%		$0.75$0.70105,474 shs$3.80 million
05/22/2024$0.73$0.80
+9.54%		$0.98$0.751.77 million shs$4.11 million
05/21/2024$0.71$0.73
+3.18%		$0.75$0.6840,901 shs$3.75 million
05/20/2024$0.69$0.71
+2.58%		$0.72$0.6919,237 shs$3.64 million
05/17/2024$0.68$0.69
+1.10%		$0.72$0.6554,724 shs$3.55 million
05/16/2024$0.67$0.68
+2.03%		$0.72$0.63102,737 shs$3.51 million
05/15/2024$0.65$0.67
+3.54%		$0.70$0.6194,405 shs$3.44 million
05/14/2024$0.69$0.65
-6.38%		$0.71$0.6466,357 shs$3.32 million
05/13/2024$0.68$0.69
+1.69%		$0.75$0.68171,145 shs$3.55 million
05/10/2024$0.92$0.68
-26.19%		$0.94$0.65372,661 shs$3.49 million
05/09/2024$0.84$0.92
+9.06%		$0.95$0.84205,560 shs$4.73 million
05/08/2024$0.82$0.84
+2.78%		$0.87$0.8051,787 shs$4.33 million
05/07/2024$0.84$0.82
-2.53%		$0.88$0.8262,643 shs$4.22 million
05/06/2024$0.86$0.84
-2.41%		$0.87$0.79159,765 shs$4.33 million
05/03/2024$0.86$0.86
-0.06%		$0.88$0.8466,870 shs$4.43 million
05/02/2024$0.79$0.86
+9.52%		$0.92$0.78198,480 shs$4.43 million
05/01/2024$0.76$0.79
+3.67%		$0.79$0.7242,315 shs$4.05 million
04/30/2024$0.74$0.76
+2.08%		$0.76$0.7223,818 shs$3.91 million
04/29/2024$0.73$0.74
+2.17%		$0.76$0.7211,655 shs$3.83 million
04/26/2024$0.75$0.75
+0.03%		$0.75$0.7225,702 shs$3.86 million
04/25/2024$0.76$0.75
-1.50%		$0.75$0.7035,674 shs$3.86 million
04/24/2024$0.74$0.76
+2.73%		$0.78$0.7220,437 shs$3.91 million
04/23/2024$0.74$0.74
-0.31%		$0.76$0.7135,430 shs$3.81 million
04/22/2024$0.72$0.74
+3.54%		$0.74$0.7029,418 shs$3.82 million
04/19/2024$0.70$0.72
+2.56%		$0.78$0.7052,071 shs$3.69 million
04/18/2024$0.73$0.70
-4.11%		$0.77$0.7043,115 shs$3.60 million
04/17/2024$0.75$0.73
-2.65%		$0.80$0.7247,750 shs$3.75 million
04/16/2024$0.80$0.75
-6.15%		$0.82$0.74100,835 shs$3.85 million
04/15/2024$0.84$0.80
-4.56%		$0.95$0.79319,843 shs$4.11 million
04/12/2024$0.74$0.84
+12.98%		$0.91$0.72318,154 shs$4.30 million
04/11/2024$0.73$0.74
+1.52%		$0.82$0.69203,263 shs$3.81 million
04/10/2024$0.64$0.73
+14.94%		$0.74$0.62129,487 shs$3.75 million
04/09/2024$0.65$0.64
-2.01%		$0.70$0.6276,105 shs$3.26 million
04/08/2024$0.67$0.65
-2.57%		$0.70$0.6376,075 shs$3.33 million
04/05/2024$0.69$0.67
-2.96%		$0.69$0.6743,751 shs$3.42 million
04/04/2024$0.70$0.69
-2.09%		$0.72$0.6746,192 shs$3.52 million
04/03/2024$0.69$0.70
+1.60%		$0.71$0.6735,112 shs$3.60 million
04/02/2024$0.70$0.69
-1.61%		$0.72$0.6715,169 shs$3.54 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/01/2024$0.68$0.70
+2.61%		$0.72$0.6950,725 shs$3.60 million
03/29/2024$0.68$0.68$0.70$0.6856,250 shs$3.51 million
03/28/2024$0.70$0.68
-2.22%		$0.70$0.6856,180 shs$3.51 million
03/27/2024$0.69$0.70
+1.29%		$0.73$0.6842,124 shs$3.59 million
03/26/2024$0.70$0.69
-1.77%		$0.72$0.6933,893 shs$3.54 million
03/25/2024$0.69$0.70
+1.96%		$0.73$0.6839,558 shs$3.61 million
03/22/2024$0.75$0.69
-8.28%		$0.77$0.66110,451 shs$3.54 million
03/21/2024$0.76$0.75
-1.17%		$0.78$0.7446,046 shs$3.86 million
03/20/2024$0.74$0.76
+2.71%		$0.78$0.7461,862 shs$3.90 million
03/19/2024$0.72$0.74
+2.87%		$0.77$0.7333,583 shs$3.80 million
03/18/2024$0.73$0.72
-1.66%		$0.77$0.7192,171 shs$3.69 million
03/15/2024$0.76$0.73
-3.88%		$0.83$0.7393,498 shs$3.76 million
03/14/2024$0.86$0.76
-11.19%		$0.86$0.73311,557 shs$3.91 million
03/13/2024$0.83$0.86
+2.69%		$0.88$0.8417,450 shs$4.40 million
03/12/2024$0.86$0.83
-3.09%		$0.87$0.8347,502 shs$4.28 million
03/11/2024$0.85$0.86
+0.94%		$0.87$0.8550,584 shs$4.42 million
03/08/2024$0.86$0.85
-0.93%		$0.88$0.8533,242 shs$4.38 million
03/07/2024$0.90$0.86
-4.16%		$0.89$0.8680,864 shs$4.43 million
03/06/2024$0.88$0.90
+1.98%		$0.91$0.8636,632 shs$4.61 million
03/05/2024$0.86$0.88
+1.96%		$0.88$0.8539,979 shs$4.52 million
03/04/2024$0.89$0.86
-3.14%		$0.89$0.85152,971 shs$4.44 million
03/01/2024$0.90$0.89
-0.94%		$0.91$0.86123,788 shs$267,000.00
02/29/2024$0.91$0.90
-1.15%		$0.94$0.85118,039 shs$270,000.00
02/28/2024$0.93$0.91
-1.62%		$0.94$0.9058,216 shs$273,000.00
02/27/2024$0.91$0.93
+1.41%		$0.97$0.89111,598 shs$278,000.00

Related Companies:
This page (NASDAQ:SNES) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace