SenesTech Inc. Common Stockのデータ

SenesTech Inc. Common Stockの基本情報

名前 SenesTech Inc. Common Stock
ティッカー SNES
国 United States
上場年 2016.0
セクター Basic Industries

SenesTech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.45 2.14 2.42 2.14 1904600.0 2.14
2021-02-12 2.43 2.21 2.38 2.28 2031700.0 2.28
2021-02-11 2.35 2.18 2.24 2.21 1427500.0 2.21
2021-02-10 2.6 2.12 2.35 2.15 2161600.0 2.15
2021-02-09 2.28 2.12 2.2 2.24 1005300.0 2.24
2021-02-08 2.2 2.06 2.16 2.1 957400.0 2.1
2021-02-05 2.15 1.93 1.99 2.09 634600.0 2.09
2021-02-04 2.08 1.93 2.08 1.98 401200.0 1.98
2021-02-03 2.15 1.96 2.0 2.02 1308700.0 2.02
2021-02-02 1.99 1.85 1.98 1.93 441400.0 1.93
2021-02-01 2.1 1.78 1.79 2.05 945900.0 2.05
2021-01-29 1.91 1.76 1.9 1.78 511000.0 1.78
2021-01-28 1.96 1.77 1.9 1.9 750300.0 1.9
2021-01-27 2.25 1.85 2.25 1.94 1584100.0 1.94
2021-01-26 2.38 2.22 2.32 2.27 431600.0 2.27
2021-01-25 2.39 2.12 2.24 2.27 553600.0 2.27
2021-01-22 2.23 2.1 2.2 2.19 332900.0 2.19
2021-01-21 2.32 2.1 2.18 2.18 438800.0 2.18
2021-01-20 2.39 2.13 2.38 2.17 1086900.0 2.17
2021-01-19 2.24 2.0 2.03 2.13 770800.0 2.13
2021-01-15 2.06 1.86 1.94 2.06 671300.0 2.06
2021-01-14 1.93 1.84 1.91 1.91 127200.0 1.91
2021-01-13 1.95 1.82 1.95 1.88 144600.0 1.88
2021-01-12 1.97 1.85 1.91 1.89 141200.0 1.89
2021-01-11 1.99 1.8 1.82 1.9 349600.0 1.9
2021-01-08 1.89 1.75 1.78 1.78 193700.0 1.78
2021-01-07 1.8 1.71 1.71 1.77 121300.0 1.77
2021-01-06 1.86 1.66 1.75 1.71 340600.0 1.71
2021-01-05 1.79 1.65 1.67 1.7 200500.0 1.7
2021-01-04 1.71 1.6 1.68 1.7 206800.0 1.7
2020-12-31 1.77 1.67 1.77 1.73 116700.0 1.73
2020-12-30 1.86 1.67 1.82 1.74 384300.0 1.74
2020-12-29 1.89 1.67 1.75 1.82 324800.0 1.82
2020-12-28 2.0 1.6 1.64 1.75 1217600.0 1.75
2020-12-24 1.71 1.55 1.69 1.65 354200.0 1.65
2020-12-23 1.8 1.54 1.54 1.72 963200.0 1.72
2020-12-22 1.61 1.45 1.6 1.56 439800.0 1.56
2020-12-21 2.13 1.43 1.46 1.6 6877000.0 1.6
2020-12-18 1.47 1.42 1.43 1.42 226700.0 1.42
2020-12-17 1.47 1.43 1.45 1.47 102300.0 1.47
2020-12-16 1.47 1.41 1.46 1.47 82000.0 1.47
2020-12-15 1.47 1.43 1.45 1.46 86400.0 1.46
2020-12-14 1.48 1.42 1.45 1.45 121900.0 1.45
2020-12-11 1.45 1.41 1.45 1.43 158500.0 1.43
2020-12-10 1.47 1.4 1.41 1.44 177100.0 1.44
2020-12-09 1.55 1.4 1.52 1.47 697300.0 1.47
2020-12-08 1.72 1.51 1.62 1.56 1437900.0 1.56
2020-12-07 1.96 1.57 1.57 1.81 3628000.0 1.81
2020-12-04 1.59 1.52 1.54 1.59 40200.0 1.59
2020-12-03 1.59 1.5 1.5 1.56 60100.0 1.56
2020-12-02 1.59 1.42 1.56 1.56 132300.0 1.56
2020-12-01 1.64 1.58 1.63 1.59 75200.0 1.59
2020-11-30 1.68 1.55 1.68 1.61 87200.0 1.61
2020-11-27 1.72 1.58 1.59 1.67 146500.0 1.67
2020-11-25 1.57 1.48 1.5 1.57 197300.0 1.57
2020-11-24 1.5 1.41 1.44 1.49 156800.0 1.49
2020-11-23 1.44 1.4 1.44 1.44 93300.0 1.44
2020-11-20 1.5 1.42 1.43 1.45 179400.0 1.45
2020-11-19 1.44 1.39 1.42 1.44 38100.0 1.44
2020-11-18 1.42 1.38 1.38 1.41 79400.0 1.41
2020-11-17 1.4 1.36 1.4 1.37 38400.0 1.37
2020-11-16 1.44 1.37 1.44 1.4 84900.0 1.4
2020-11-13 1.42 1.36 1.4 1.39 130700.0 1.39
2020-11-12 1.43 1.38 1.4 1.41 57600.0 1.41
2020-11-11 1.45 1.38 1.45 1.41 118400.0 1.41
2020-11-10 1.47 1.42 1.43 1.45 88600.0 1.45
2020-11-09 1.44 1.37 1.42 1.43 93500.0 1.43
2020-11-06 1.45 1.36 1.44 1.4 123100.0 1.4
2020-11-05 1.43 1.36 1.38 1.41 81200.0 1.41
2020-11-04 1.45 1.36 1.39 1.4 61400.0 1.4
2020-11-03 1.44 1.37 1.38 1.4 78200.0 1.4
2020-11-02 1.43 1.35 1.41 1.4 47200.0 1.4
2020-10-30 1.47 1.38 1.45 1.41 86400.0 1.41
2020-10-29 1.46 1.38 1.42 1.46 95900.0 1.46
2020-10-28 1.43 1.33 1.4 1.36 264700.0 1.36
2020-10-27 1.56 1.42 1.5 1.45 200100.0 1.45
2020-10-26 1.71 1.39 1.7 1.47 735100.0 1.47
2020-10-23 3.2 1.68 1.7 1.75 11541900.0 1.75
2020-10-22 1.78 1.5 1.78 1.6 125300.0 1.6
2020-10-21 1.77 1.68 1.7 1.74 25700.0 1.74
2020-10-20 1.77 1.65 1.73 1.66 54900.0 1.66
2020-10-19 1.83 1.7 1.83 1.73 28700.0 1.73
2020-10-16 1.9 1.8 1.8 1.83 25500.0 1.83
2020-10-15 1.9 1.8 1.9 1.82 18500.0 1.82
2020-10-14 1.95 1.86 1.93 1.88 8000.0 1.88
2020-10-13 1.99 1.82 1.9 1.88 21800.0 1.88
2020-10-12 2.07 1.9 2.02 1.9 34500.0 1.9
2020-10-09 2.02 1.91 2.02 1.92 53600.0 1.92
2020-10-08 2.06 1.8 2.04 2.01 131700.0 2.01
2020-10-07 2.21 1.95 2.21 1.99 175400.0 1.99
2020-10-06 2.13 1.76 1.76 2.12 391200.0 2.12
2020-10-05 1.87 1.74 1.78 1.76 35800.0 1.76
2020-10-02 1.82 1.63 1.7 1.78 92900.0 1.78
2020-10-01 1.9 1.75 1.88 1.76 81900.0 1.76
2020-09-30 1.93 1.8 1.85 1.88 210300.0 1.88
2020-09-29 1.84 1.63 1.78 1.82 250900.0 1.82
2020-09-28 1.85 1.59 1.85 1.72 623500.0 1.72
2020-09-25 1.59 1.47 1.5 1.59 60800.0 1.59
2020-09-24 1.6 1.51 1.6 1.51 29100.0 1.51
2020-09-23 1.6 1.49 1.52 1.59 88000.0 1.59
2020-09-22 1.54 1.47 1.51 1.5 22300.0 1.5
2020-09-21 1.55 1.45 1.55 1.5 46800.0 1.5
2020-09-18 1.6 1.55 1.58 1.57 18900.0 1.57
2020-09-17 1.6 1.52 1.52 1.59 62300.0 1.59
2020-09-16 1.61 1.52 1.61 1.54 31200.0 1.54
2020-09-15 1.64 1.56 1.56 1.61 44200.0 1.61
2020-09-14 1.61 1.5 1.58 1.59 15100.0 1.59
2020-09-11 1.66 1.56 1.62 1.61 52800.0 1.61
2020-09-10 1.67 1.5 1.55 1.65 236500.0 1.65
2020-09-09 1.54 1.46 1.49 1.5 92700.0 1.5
2020-09-08 1.52 1.39 1.49 1.5 38900.0 1.5
2020-09-04 1.59 1.38 1.52 1.49 180400.0 1.49
2020-09-03 1.56 1.46 1.46 1.52 86300.0 1.52
2020-09-02 1.6 1.4 1.6 1.46 235100.0 1.46
2020-09-01 1.45 1.37 1.37 1.45 99200.0 1.45
2020-08-31 1.54 1.37 1.5 1.43 176800.0 1.43
2020-08-28 1.56 1.46 1.53 1.49 88200.0 1.49
2020-08-27 1.54 1.45 1.51 1.53 47100.0 1.53
2020-08-26 1.58 1.49 1.56 1.49 65600.0 1.49
2020-08-25 1.59 1.42 1.55 1.56 155400.0 1.56
2020-08-24 1.68 1.52 1.64 1.55 145700.0 1.55
2020-08-21 1.71 1.63 1.7 1.65 92800.0 1.65
2020-08-20 1.78 1.67 1.7 1.72 89000.0 1.72
2020-08-19 1.72 1.61 1.67 1.7 105500.0 1.7
2020-08-18 1.73 1.66 1.7 1.68 119700.0 1.68
2020-08-17 1.78 1.66 1.77 1.68 248400.0 1.68
2020-08-14 1.8 1.69 1.75 1.77 173200.0 1.77
2020-08-13 1.77 1.67 1.67 1.75 281800.0 1.75
2020-08-12 2.19 1.7 2.0 1.78 2006100.0 1.78
2020-08-11 2.12 1.91 2.07 1.92 403600.0 1.92
2020-08-10 2.12 1.91 1.96 2.08 484400.0 2.08
2020-08-07 2.08 1.86 2.08 1.94 345300.0 1.94
2020-08-06 2.15 2.0 2.0 2.08 393500.0 2.08
2020-08-05 2.07 1.9 1.95 1.95 283400.0 1.95
2020-08-04 2.09 1.83 1.83 2.05 954100.0 2.05
2020-08-03 1.87 1.8 1.8 1.82 158600.0 1.82
2020-07-31 1.87 1.8 1.81 1.8 103900.0 1.8
2020-07-30 1.88 1.81 1.87 1.83 85600.0 1.83
2020-07-29 1.9 1.8 1.82 1.84 103600.0 1.84
2020-07-28 1.91 1.75 1.9 1.82 231500.0 1.82
2020-07-27 2.0 1.85 1.95 1.91 183700.0 1.91
2020-07-24 2.02 1.89 1.97 1.97 122700.0 1.97
2020-07-23 2.02 1.83 1.98 1.95 254500.0 1.95
2020-07-22 2.07 1.96 2.03 1.98 238300.0 1.98
2020-07-21 2.35 1.93 2.12 2.03 377500.0 2.03
2020-07-20 2.57 1.83 2.35 2.0 1262600.0 2.0
2020-07-17 3.36 2.23 2.33 2.49 5120400.0 2.49
2020-07-16 2.29 2.04 2.09 2.28 443200.0 2.28
2020-07-15 2.06 1.97 2.03 1.99 182500.0 1.99
2020-07-14 2.34 1.95 1.98 2.03 1044400.0 2.03
2020-07-13 2.05 1.93 1.94 1.99 93400.0 1.99
2020-07-10 2.03 1.94 2.01 1.97 105900.0 1.97
2020-07-09 2.05 1.92 1.97 2.04 98000.0 2.04
2020-07-08 2.02 1.94 1.99 1.94 119500.0 1.94
2020-07-07 2.07 1.97 2.03 2.03 88800.0 2.03
2020-07-06 2.14 1.95 2.06 2.05 221400.0 2.05
2020-07-02 2.06 1.92 2.02 1.99 135900.0 1.99
2020-07-01 2.09 1.89 2.08 2.03 228000.0 2.03
2020-06-30 2.1 2.0 2.08 2.0 152700.0 2.0
2020-06-29 2.27 2.01 2.1 2.07 301400.0 2.07
2020-06-26 2.14 1.97 2.03 2.1 240300.0 2.1
2020-06-25 2.17 1.99 2.0 2.08 185500.0 2.08
2020-06-24 2.12 1.96 2.1 2.04 244400.0 2.04
2020-06-23 2.49 1.91 1.95 2.18 1394200.0 2.18
2020-06-22 2.02 1.84 1.98 1.94 126100.0 1.94
2020-06-19 2.09 1.96 2.07 1.96 144400.0 1.96
2020-06-18 2.27 1.98 2.1 2.07 494200.0 2.07
2020-06-17 2.25 1.86 1.87 2.1 787100.0 2.1
2020-06-16 1.92 1.76 1.85 1.88 108900.0 1.88
2020-06-15 1.84 1.6 1.81 1.82 194800.0 1.82
2020-06-12 1.95 1.8 1.93 1.82 133500.0 1.82
2020-06-11 2.05 1.78 1.97 1.84 292300.0 1.84
2020-06-10 2.17 1.96 2.0 2.07 266100.0 2.07
2020-06-09 2.09 1.95 1.99 1.99 185800.0 1.99
2020-06-08 2.23 1.91 2.01 2.03 773700.0 2.03
2020-06-05 2.03 1.83 2.03 1.93 398600.0 1.93
2020-06-04 2.06 1.91 2.02 1.98 227500.0 1.98
2020-06-03 2.22 2.0 2.12 2.01 393500.0 2.01
2020-06-02 2.19 1.9 1.97 2.03 444800.0 2.03
2020-06-01 2.02 1.85 2.0 1.95 239500.0 1.95
2020-05-29 2.3 1.84 1.97 1.91 627000.0 1.91
2020-05-28 1.99 1.77 1.89 1.88 455500.0 1.88
2020-05-27 1.9 1.65 1.75 1.83 379800.0 1.83
2020-05-26 1.71 1.58 1.65 1.71 325000.0 1.71
2020-05-22 1.59 1.5 1.51 1.57 159900.0 1.57
2020-05-21 1.6 1.5 1.55 1.55 134400.0 1.55
2020-05-20 1.61 1.5 1.61 1.57 232700.0 1.57
2020-05-19 1.69 1.5 1.5 1.62 334000.0 1.62
2020-05-18 1.63 1.32 1.55 1.5 637300.0 1.5
2020-05-15 1.8 1.5 1.74 1.67 1183700.0 1.67
2020-05-14 2.3 1.96 2.3 2.24 413400.0 2.24
2020-05-13 2.66 2.06 2.47 2.4 701200.0 2.4
2020-05-12 3.1 2.52 2.74 2.66 2409100.0 2.66
2020-05-11 2.8 2.15 2.3 2.55 3504200.0 2.55
2020-05-08 2.27 2.06 2.06 2.15 223200.0 2.15
2020-05-07 2.34 1.97 2.02 2.02 217900.0 2.02
2020-05-06 2.15 1.99 2.15 2.04 18400.0 2.04
2020-05-05 2.17 1.99 2.08 2.08 102300.0 2.08
2020-05-04 2.25 2.07 2.25 2.1 13100.0 2.1
2020-05-01 2.15 2.01 2.15 2.15 42700.0 2.15
2020-04-30 2.3 2.08 2.25 2.15 73400.0 2.15
2020-04-29 2.55 2.19 2.45 2.26 100100.0 2.26
2020-04-28 2.5 2.3 2.39 2.41 31800.0 2.41
2020-04-27 2.87 2.37 2.5 2.4 63900.0 2.4
2020-04-24 2.58 2.23 2.43 2.4 45800.0 2.4
2020-04-23 2.75 2.39 2.75 2.44 62900.0 2.44
2020-04-22 3.01 2.5 2.5 2.5 85300.0 2.5
2020-04-21 3.21 2.55 3.19 3.05 152400.0 3.05
2020-04-20 3.69 3.0 3.55 3.02 76500.0 3.02
2020-04-17 3.99 3.31 3.99 3.45 48100.0 3.45
2020-04-16 4.0 3.23 3.5 3.88 75300.0 3.88
2020-04-15 4.24 3.21 3.23 3.55 143900.0 3.55
2020-04-14 3.79 2.93 3.39 3.24 45300.0 3.24
2020-04-13 3.46 2.52 2.8 3.37 68900.0 3.37
2020-04-09 2.75 2.5 2.73 2.68 7100.0 2.68
2020-04-08 2.92 2.36 2.39 2.73 34900.0 2.73
2020-04-07 2.49 2.31 2.4 2.31 8000.0 2.31
2020-04-06 2.45 2.19 2.21 2.44 11500.0 2.44
2020-04-03 2.33 2.07 2.21 2.26 14000.0 2.26
2020-04-02 2.4 2.09 2.09 2.35 53200.0 2.35
2020-04-01 2.54 1.95 2.03 2.42 4500.0 2.42
2020-03-31 2.23 2.07 2.23 2.07 4100.0 2.07
2020-03-30 2.45 2.0 2.45 2.18 7900.0 2.18
2020-03-27 2.44 2.22 2.32 2.42 8700.0 2.42
2020-03-26 2.4 2.04 2.2 2.4 12700.0 2.4
2020-03-25 2.18 1.85 1.93 2.14 13100.0 2.14
2020-03-24 2.0 1.81 1.83 2.0 6500.0 2.0
2020-03-23 2.03 1.67 1.81 1.89 10500.0 1.89
2020-03-20 2.1 1.91 1.98 1.95 8900.0 1.95
2020-03-19 1.9 1.7 1.8 1.89 6500.0 1.89
2020-03-18 1.87 1.62 1.68 1.71 14800.0 1.71
2020-03-17 2.08 1.78 1.92 1.87 26500.0 1.87
2020-03-16 2.51 2.05 2.11 2.05 26700.0 2.05
2020-03-13 2.6 2.19 2.42 2.2 13600.0 2.2
2020-03-12 2.55 2.12 2.4 2.55 29400.0 2.55
2020-03-11 2.66 2.08 2.16 2.48 48800.0 2.48
2020-03-10 2.33 2.06 2.13 2.15 15900.0 2.15
2020-03-09 2.29 2.0 2.2 2.2 69200.0 2.2
2020-03-06 2.5 2.17 2.48 2.35 130600.0 2.35
2020-03-05 3.1 2.05 2.71 2.05 873300.0 2.05
2020-03-04 3.23 2.8 3.01 2.88 43800.0 2.88
2020-03-03 3.44 3.0 3.27 3.0 15300.0 3.0
2020-03-02 3.38 3.06 3.31 3.22 33300.0 3.22
2020-02-28 3.75 3.29 3.75 3.32 32600.0 3.32
2020-02-27 3.8 3.51 3.74 3.62 12700.0 3.62
2020-02-26 3.99 3.6 3.69 3.82 28300.0 3.82
2020-02-25 4.0 3.64 3.86 3.72 21500.0 3.72
2020-02-24 4.22 3.63 4.2 3.88 54300.0 3.88
2020-02-21 4.44 4.03 4.4 4.17 17600.0 4.17
2020-02-20 4.5 4.2 4.22 4.42 26100.0 4.42
2020-02-19 4.42 3.61 4.1 4.26 52200.0 4.26
2020-02-18 4.32 3.29 3.35 4.12 79600.0 4.12