SenesTech Inc (SNES)

0.8475 -0.02 (-1.76%) USD  |  NASDAQ  |  May 03, 14:58
More

SenesTech Price: 0.8475 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
May 02, 2024 0.7996 0.915 0.78 0.8627 198473.0
May 01, 2024 0.7159 0.7888 0.7159 0.7877 44346.00
Apr 30, 2024 0.7245 0.7599 0.716 0.7598 23921.00
Apr 29, 2024 0.76 0.76 0.7219 0.7443 13054.00
Apr 26, 2024 0.7276 0.75 0.72 0.7285 27758.00
Apr 25, 2024 0.731 0.7499 0.70 0.7498 36699.00
Apr 24, 2024 0.75 0.7799 0.7156 0.7612 20446.00
Apr 23, 2024 0.7585 0.76 0.71 0.741 35481.00
Apr 22, 2024 0.74 0.7434 0.70 0.7433 29710.00
Apr 19, 2024 0.74 0.7794 0.70 0.7179 52072.00
Apr 18, 2024 0.72 0.7699 0.70 0.70 43135.00
Apr 17, 2024 0.78 0.80 0.722 0.73 50974.00
Apr 16, 2024 0.7897 0.8222 0.7352 0.7499 104431.0
Apr 15, 2024 0.86 0.9485 0.7855 0.7872 322516.0
Apr 12, 2024 0.78 0.9107 0.72 0.8372 324936.0
Apr 11, 2024 0.72 0.8161 0.69 0.741 204814.0
Apr 10, 2024 0.635 0.7419 0.615 0.7299 153226.0
Apr 09, 2024 0.668 0.6961 0.6246 0.635 79408.00
Apr 08, 2024 0.6649 0.6965 0.63 0.6744 76093.00
Apr 05, 2024 0.683 0.6865 0.665 0.6651 44120.00
Apr 04, 2024 0.68 0.7158 0.6745 0.6854 46213.00
Apr 03, 2024 0.671 0.71 0.6701 0.70 35224.00
Apr 02, 2024 0.672 0.715 0.672 0.689 15920.00
Apr 01, 2024 0.6979 0.72 0.6875 0.7003 50866.00
Mar 28, 2024 0.69 0.70 0.68 0.6825 56250.00

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).

Read full definition.

Price Range, Past 5 Years

0.559
Minimum
Dec 12 2023
9024.00
Maximum
May 07 2019
955.70
Average
339.60
Median

Price Benchmarks

Century Aluminum Co 16.67
Friedman Industries Inc 19.30
Solitario Resources Corp 0.82
Golden Minerals Co 0.4989
Paramount Gold Nevada Corp 0.425

Price Related Metrics

PS Ratio 1.040
Price to Book Value 0.6865
Earnings Yield -3.57K%
Market Cap 4.360M