-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
-18.10% -
3 MONTH PERFORMANCE
-55.21% -
6 MONTH PERFORMANCE
-62.23% -
YEAR-TO-DATE PERFORMANCE
-79.69% -
1 YEAR PERFORMANCE
-94.88%
SenesTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.51 | $2.58 (2.79%) | $2.64 | $2.38 | 37,469 | $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 |
| 08/20/2024 | $4.42 | $4.48 (1.36%) | $4.50 | $4.00 | 21,400 | $2.30 M |
| 08/19/2024 | $4.17 | $4.32 (3.6%) | $4.72 | $4.17 | 23,300 | $2.22 M |
| 08/16/2024 | $3.84 | $4.18 (8.85%) | $4.19 | $3.75 | 18,103 | $2.15 M |
| 08/15/2024 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.83 | 1,207 | $1.97 M |
| 08/14/2024 | $3.99 | $3.79 (-5.01%) | $4.08 | $3.75 | 15,929 | $1.95 M |
| 08/13/2024 | $3.88 | $4.08 (5.15%) | $4.20 | $3.80 | 41,800 | $2.10 M |
| 08/12/2024 | $3.92 | $3.87 (-1.28%) | $3.99 | $3.87 | 2,412 | $1.99 M |
| 08/09/2024 | $3.75 | $4.00 (6.67%) | $4.12 | $3.75 | 9,200 | $2.06 M |
| 08/08/2024 | $4.23 | $4.00 (-5.44%) | $4.25 | $3.88 | 6,658 | $2.06 M |
| 08/07/2024 | $4.09 | $4.00 (-2.2%) | $4.39 | $3.90 | 13,935 | $2.06 M |
| 08/06/2024 | $3.99 | $4.11 (3.01%) | $4.40 | $3.90 | 17,900 | $2.11 M |
| 08/05/2024 | $4.11 | $4.01 (-2.43%) | $4.25 | $3.80 | 8,373 | $2.06 M |
| 08/02/2024 | $4.56 | $4.32 (-5.26%) | $4.60 | $4.26 | 7,218 | $2.22 M |
| 08/01/2024 | $4.68 | $4.56 (-2.56%) | $5.08 | $4.35 | 25,300 | $2.35 M |
| 07/31/2024 | $4.58 | $4.61 (0.66%) | $4.92 | $4.50 | 12,000 | $2.37 M |
| 07/30/2024 | $5.15 | $4.81 (-6.6%) | $5.25 | $4.45 | 25,620 | $2.47 M |
| 07/29/2024 | $4.65 | $5.19 (11.61%) | $5.62 | $4.57 | 161,027 | $2.67 M |
| 07/26/2024 | $4.83 | $4.57 (-5.38%) | $4.83 | $4.27 | 32,116 | $2.35 M |
| 07/25/2024 | $4.11 | $4.83 (17.52%) | $5.19 | $4.06 | 66,725 | $2.48 M |
| 07/24/2024 | $4.20 | $4.29 (2.14%) | $4.80 | $4.15 | 56,450 | $2.21 M |
| 07/23/2024 | $5.40 | $4.06 (-24.81%) | $5.40 | $4.00 | 63,052 | $2.09 M |
| 07/22/2024 | $5.31 | $5.36 (0.94%) | $5.89 | $5.31 | 1,610 | $2.76 M |
| 07/19/2024 | $5.60 | $5.40 (-3.57%) | $5.60 | $5.30 | 1,320 | $2.78 M |
| 07/18/2024 | $5.51 | $5.30 (-3.81%) | $5.70 | $5.27 | 1,764 | $2.73 M |
| 07/17/2024 | $5.50 | $5.57 (1.27%) | $5.77 | $5.50 | 1,086 | $2.87 M |
| 07/16/2024 | $5.53 | $5.50 (-0.54%) | $5.94 | $5.40 | 4,910 | $2.83 M |
| 07/15/2024 | $5.91 | $5.78 (-2.2%) | $6.00 | $5.30 | 7,700 | $2.97 M |
| 07/12/2024 | $6.11 | $6.00 (-1.8%) | $6.11 | $5.60 | 4,280 | $3.09 M |
| 07/11/2024 | $6.05 | $6.15 (1.65%) | $6.48 | $6.01 | 7,250 | $3.16 M |
| 07/10/2024 | $5.90 | $5.92 (0.34%) | $6.10 | $5.90 | 1,274 | $3.05 M |
| 07/09/2024 | $5.50 | $5.78 (5.09%) | $6.00 | $5.36 | 7,660 | $2.97 M |
| 07/08/2024 | $5.10 | $5.48 (7.45%) | $5.48 | $5.10 | 2,930 | $2.82 M |
| 07/05/2024 | $5.05 | $4.95 (-1.98%) | $5.05 | $4.91 | 2,714 | $2.55 M |
| 07/03/2024 | $5.10 | $5.02 (-1.57%) | $5.30 | $5.01 | 2,582 | $2.58 M |
| 07/02/2024 | $5.70 | $5.12 (-10.18%) | $5.70 | $5.00 | 5,301 | $2.63 M |
| 07/01/2024 | $5.99 | $5.79 (-3.34%) | $5.99 | $5.61 | 810 | $2.98 M |