Free Trial

SenesTech (SNES) Stock Chart & Stock Price History

$0.70
-0.04 (-5.40%)
(As of 05/24/2024 ET)

SenesTech Stock Price Performance

5 Day
Performance
-4.01%
1 Month
Performance
-6.53%
3 Month
Performance
-23.14%
6 Month
Performance
-67.70%
Year-To-Date
Performance
-44.80%
1 Year
Performance
-95.40%
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

SNES Stock Chart for Sunday, May, 26, 2024

SenesTech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/01/2024$0.68$0.70
+2.61%
$0.72$0.6950,725 shs$3.60 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
02/26/2024$0.89$0.91
+2.81%
$0.95$0.87281,966 shs$274,000.00

This page (NASDAQ:SNES) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners