SenesTech Inc (SNES)
2.67
-0.27
(-9.18%)
USD |
NASDAQ |
Nov 12, 16:00
3.04
+0.37
(+13.86%)
After-Hours: 20:00
SenesTech Price: 2.67 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 2.93 | 2.94 | 2.67 | 2.67 | 43153.00 |
| Nov 11, 2024 | 2.93 | 3.00 | 2.792 | 2.94 | 17005.00 |
| Nov 08, 2024 | 2.99 | 2.99 | 2.792 | 2.84 | 7357.00 |
| Nov 07, 2024 | 2.85 | 3.128 | 2.85 | 3.03 | 39350.00 |
| Nov 06, 2024 | 2.632 | 2.89 | 2.63 | 2.85 | 36404.00 |
| Nov 05, 2024 | 2.53 | 2.735 | 2.53 | 2.63 | 15698.00 |
| Nov 04, 2024 | 2.59 | 2.68 | 2.42 | 2.53 | 18048.00 |
| Nov 01, 2024 | 2.80 | 2.86 | 2.59 | 2.59 | 28156.00 |
| Oct 31, 2024 | 2.97 | 3.015 | 2.754 | 2.80 | 29621.00 |
| Oct 30, 2024 | 3.10 | 3.12 | 2.875 | 2.94 | 19791.00 |
| Oct 29, 2024 | 2.74 | 3.35 | 2.74 | 3.10 | 134102.0 |
| Oct 28, 2024 | 2.80 | 2.90 | 2.751 | 2.84 | 13176.00 |
| Oct 25, 2024 | 2.80 | 2.88 | 2.674 | 2.79 | 14972.00 |
| Oct 24, 2024 | 2.82 | 2.94 | 2.660 | 2.816 | 13207.00 |
| Oct 23, 2024 | 2.78 | 2.953 | 2.56 | 2.831 | 36188.00 |
| Oct 22, 2024 | 3.00 | 3.04 | 2.70 | 2.72 | 25606.00 |
| Oct 21, 2024 | 3.27 | 3.27 | 2.90 | 2.903 | 23317.00 |
| Oct 18, 2024 | 3.05 | 3.25 | 2.64 | 3.17 | 88905.00 |
| Oct 17, 2024 | 2.39 | 3.080 | 2.39 | 2.94 | 183881.0 |
| Oct 16, 2024 | 2.24 | 2.43 | 2.22 | 2.39 | 34641.00 |
| Oct 15, 2024 | 2.32 | 2.32 | 2.181 | 2.28 | 14495.00 |
| Oct 14, 2024 | 2.28 | 2.36 | 2.26 | 2.33 | 8128.00 |
| Oct 11, 2024 | 2.21 | 2.31 | 2.21 | 2.31 | 4680.00 |
| Oct 10, 2024 | 2.41 | 2.41 | 2.20 | 2.29 | 11002.00 |
| Oct 09, 2024 | 2.23 | 2.33 | 2.15 | 2.33 | 12219.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.17
Minimum
Sep 19 2024
33172.80
Maximum
Nov 13 2019
3142.64
Average
1499.88
Median
Price Benchmarks
| Century Aluminum Co | 21.19 |
| Friedman Industries Inc | 14.65 |
| Solitario Resources Corp | 0.5924 |
| Golden Minerals Co | 0.3333 |
| Paramount Gold Nevada Corp | 0.3773 |
Price Related Metrics
| PS Ratio | 0.4866 |
| Price to Book Value | 0.8753 |
| Earnings Yield | -3.53K% |
| Market Cap | 2.726M |