XNAS

Datos históricos de SenesTech, Inc.

SenesTech, Inc. · SNES

$0.67

▼ -0.02 (-2.91%)

Última operación · 10/10/2026, 17:18:12 UTC

Variación en el periodo
−82.56%
Máximo
US$4.33
10 de octubre de 2025
Mínimo
US$0.63
28 de septiembre de 2026
Volumen medio diario
0.07 M

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20260.700.790.630.67−7.36%32,947.258
8 oct 20260.800.830.700.72−5.50%83,981.484
7 oct 20260.800.820.680.77−7.71%37,642.262
6 oct 20260.810.830.780.83−0.71%83,556.831
5 oct 20260.800.870.790.83+7.18%85,819.177
2 oct 20260.670.780.660.78+16.27%129,503.273
1 oct 20260.710.720.660.67−0.99%59,871.553
30 sep 20260.690.720.660.68+4.11%75,466.863
29 sep 20260.630.680.630.65+2.83%33,420.161
28 sep 20260.700.710.630.63−11.47%79,710.806
25 sep 20260.720.730.690.71−1.65%31,239.008
24 sep 20260.800.800.700.73−6.85%94,246.386
23 sep 20260.780.830.750.78−0.20%63,591.42
22 sep 20260.810.860.770.78−3.03%106,824.448
21 sep 20260.810.820.750.81−1.24%30,946.687
18 sep 20260.830.840.790.82−1.75%37,348.52
17 sep 20260.810.830.810.83+1.10%27,457.52
16 sep 20260.860.860.820.82−4.56%55,908.52
15 sep 20260.850.860.830.86+0.63%44,718.861
14 sep 20260.850.860.830.85−0.66%30,949.72
11 sep 20260.910.920.850.86−3.76%30,055.12
10 sep 20260.870.890.870.89+3.36%30,208.92
9 sep 20260.890.920.840.87−2.81%77,773.057
8 sep 20261.021.040.840.89−11.00%239,593.12
4 sep 20261.021.031.001.00−3.85%24,138.025
3 sep 20261.071.091.011.04−1.89%62,474.831
2 sep 20261.071.081.061.06−1.85%7,463.52
1 sep 20261.081.081.051.08+1.89%17,787.52
31 ago 20261.131.131.051.06−1.85%24,808.953
28 ago 20261.091.091.051.08−1.82%37,855.52

Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.