-
5 DAY PERFORMANCE
-15.08% -
1 MONTH PERFORMANCE
-26.21% -
3 MONTH PERFORMANCE
-55.51% -
6 MONTH PERFORMANCE
-71.08% -
YEAR-TO-DATE PERFORMANCE
-83.15% -
1 YEAR PERFORMANCE
-92.36%
SenesTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.21 | $2.14 (-3.17%) | $2.25 | $2.10 | 10,659 | |
| 11/20/2024 | $2.27 | $2.22 (-2.2%) | $2.37 | $2.22 | 7,384 | $1.62 M |
| 11/19/2024 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.19 | 5,648 | $1.66 M |
| 11/18/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.26 | 17,730 | $1.72 M |
| 11/15/2024 | $2.66 | $2.52 (-5.26%) | $2.66 | $2.45 | 15,149 | $1.84 M |
| 11/14/2024 | $2.48 | $2.66 (7.26%) | $2.70 | $2.41 | 28,800 | $1.94 M |
| 11/13/2024 | $2.75 | $2.48 (-9.82%) | $2.82 | $2.48 | 28,800 | $1.81 M |
| 11/12/2024 | $2.93 | $2.67 (-8.87%) | $2.94 | $2.67 | 49,000 | $1.95 M |
| 11/11/2024 | $2.93 | $2.94 (0.34%) | $3.00 | $2.79 | 17,005 | $2.14 M |
| 11/08/2024 | $2.99 | $2.84 (-5.02%) | $2.99 | $2.79 | 7,357 | $1.46 M |
| 11/07/2024 | $2.85 | $3.03 (6.32%) | $3.13 | $2.85 | 39,350 | $1.56 M |
| 11/06/2024 | $2.63 | $2.85 (8.37%) | $2.89 | $2.63 | 36,404 | $1.47 M |
| 11/05/2024 | $2.53 | $2.63 (3.95%) | $2.73 | $2.53 | 15,700 | $1.35 M |
| 11/04/2024 | $2.59 | $2.53 (-2.32%) | $2.68 | $2.42 | 18,048 | $1.30 M |
| 11/01/2024 | $2.80 | $2.59 (-7.5%) | $2.86 | $2.59 | 28,200 | $1.33 M |
| 10/31/2024 | $2.97 | $2.80 (-5.72%) | $3.02 | $2.75 | 29,621 | $1.44 M |
| 10/30/2024 | $3.10 | $2.94 (-5.16%) | $3.12 | $2.87 | 19,800 | $1.51 M |
| 10/29/2024 | $2.74 | $3.10 (13.14%) | $3.35 | $2.74 | 134,102 | $1.59 M |
| 10/28/2024 | $2.80 | $2.84 (1.43%) | $2.90 | $2.75 | 13,200 | $1.46 M |
| 10/25/2024 | $2.80 | $2.79 (-0.36%) | $2.88 | $2.67 | 14,972 | $1.44 M |
| 10/24/2024 | $2.82 | $2.82 (0%) | $2.94 | $2.66 | 13,207 | $1.45 M |
| 10/23/2024 | $2.78 | $2.83 (1.8%) | $2.95 | $2.56 | 36,200 | $1.46 M |
| 10/22/2024 | $3.00 | $2.72 (-9.33%) | $3.04 | $2.70 | 25,606 | $1.40 M |
| 10/21/2024 | $3.27 | $2.90 (-11.31%) | $3.27 | $2.90 | 24,231 | $1.49 M |
| 10/18/2024 | $3.05 | $3.17 (3.93%) | $3.25 | $2.64 | 88,905 | $1.63 M |
| 10/17/2024 | $2.39 | $2.94 (23.01%) | $3.08 | $2.39 | 183,881 | $1.51 M |
| 10/16/2024 | $2.24 | $2.39 (6.7%) | $2.43 | $2.22 | 34,641 | $1.23 M |
| 10/15/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.18 | 14,495 | $1.17 M |
| 10/14/2024 | $2.28 | $2.33 (2.19%) | $2.36 | $2.26 | 8,128 | $1.20 M |
| 10/11/2024 | $2.21 | $2.31 (4.52%) | $2.31 | $2.21 | 4,680 | $1.19 M |
| 10/10/2024 | $2.41 | $2.29 (-4.98%) | $2.41 | $2.20 | 11,002 | $1.18 M |
| 10/09/2024 | $2.23 | $2.33 (4.48%) | $2.33 | $2.15 | 12,219 | $1.20 M |
| 10/08/2024 | $2.31 | $2.32 (0.43%) | $2.48 | $2.07 | 43,100 | $1.19 M |
| 10/07/2024 | $2.48 | $2.27 (-8.47%) | $2.48 | $2.20 | 14,322 | $1.17 M |
| 10/04/2024 | $2.43 | $2.42 (-0.41%) | $2.50 | $2.29 | 9,500 | $1.25 M |
| 10/03/2024 | $2.31 | $2.43 (5.19%) | $2.43 | $2.12 | 24,245 | $1.25 M |
| 10/02/2024 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.02 | 34,649 | $1.20 M |
| 10/01/2024 | $2.59 | $2.37 (-8.49%) | $2.59 | $2.35 | 28,725 | $1.22 M |
| 09/30/2024 | $2.51 | $2.58 (2.79%) | $2.64 | $2.38 | 39,390 | $1.33 M |
| 09/27/2024 | $2.62 | $2.51 (-4.2%) | $2.63 | $2.46 | 16,739 | $1.29 M |
| 09/26/2024 | $2.68 | $2.54 (-5.22%) | $2.78 | $2.52 | 80,701 | $1.31 M |
| 09/25/2024 | $2.83 | $2.60 (-8.13%) | $2.92 | $2.40 | 89,500 | $1.34 M |
| 09/24/2024 | $2.49 | $2.90 (16.47%) | $2.95 | $2.26 | 159,100 | $1.49 M |
| 09/23/2024 | $2.50 | $2.40 (-4%) | $2.79 | $2.35 | 159,119 | $1.23 M |
| 09/20/2024 | $2.26 | $2.50 (10.62%) | $2.64 | $2.00 | 230,820 | $1.29 M |
| 09/19/2024 | $2.74 | $2.17 (-20.8%) | $2.80 | $1.90 | 452,200 | $1.12 M |
| 09/18/2024 | $3.00 | $2.74 (-8.67%) | $3.78 | $2.74 | 753,700 | $1.41 M |
| 09/17/2024 | $2.95 | $2.82 (-4.41%) | $2.98 | $2.70 | 13,854 | $1.45 M |
| 09/16/2024 | $3.08 | $2.92 (-5.19%) | $3.15 | $2.80 | 10,422 | $1.50 M |
| 09/13/2024 | $3.01 | $3.09 (2.66%) | $3.20 | $3.01 | 7,200 | $1.59 M |
| 09/12/2024 | $3.21 | $3.05 (-4.98%) | $3.36 | $3.04 | 14,740 | $1.57 M |
| 09/11/2024 | $3.23 | $3.21 (-0.62%) | $3.23 | $3.21 | 1,011 | $1.65 M |
| 09/10/2024 | $2.99 | $3.20 (7.02%) | $3.22 | $2.99 | 21,586 | $1.65 M |
| 09/09/2024 | $2.95 | $3.00 (1.69%) | $3.00 | $2.79 | 2,206 | $1.54 M |
| 09/06/2024 | $3.14 | $3.06 (-2.55%) | $3.14 | $3.06 | 900 | $1.57 M |
| 09/05/2024 | $2.92 | $3.17 (8.56%) | $3.18 | $2.88 | 8,095 | $1.63 M |
| 09/04/2024 | $2.86 | $2.94 (2.8%) | $3.10 | $2.86 | 2,500 | $1.51 M |
| 09/03/2024 | $3.39 | $2.99 (-11.8%) | $3.39 | $2.99 | 6,700 | $1.54 M |
| 08/30/2024 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.01 | 9,041 | $1.62 M |
| 08/29/2024 | $3.14 | $3.25 (3.5%) | $3.39 | $3.06 | 24,546 | $1.67 M |
| 08/28/2024 | $3.02 | $3.15 (4.3%) | $3.15 | $2.82 | 34,700 | $1.62 M |
| 08/27/2024 | $3.70 | $2.81 (-24.05%) | $3.70 | $2.65 | 91,500 | $1.45 M |
| 08/26/2024 | $4.07 | $3.70 (-9.09%) | $4.08 | $3.35 | 65,224 | $1.90 M |
| 08/23/2024 | $4.34 | $4.10 (-5.53%) | $4.39 | $3.85 | 65,080 | $2.11 M |
| 08/22/2024 | $4.75 | $4.85 (2.11%) | $5.80 | $4.75 | 25,912 | $2.50 M |
| 08/21/2024 | $4.45 | $4.81 (8.09%) | $4.93 | $4.45 | 14,200 | $2.47 M |