La bourse ferme dans 54 min

SenesTech, Inc. (SNES)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,6969-0,1031 (-12,89 %)
À partir de 10:36AM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20240,73030,74770,69690,69690,696984 250
22 mai 20240,77000,98000,75000,80000,80001 768 400
21 mai 20240,68300,75000,68300,74000,740040 900
20 mai 20240,70000,72000,69300,70800,708019 200
17 mai 20240,67000,71900,65400,69000,690056 500
16 mai 20240,67500,72000,63200,68300,6830102 800
15 mai 20240,65000,69600,61400,66900,669094 400
14 mai 20240,68300,70600,64100,64600,646066 400
13 mai 20240,70000,74900,68000,69000,6900172 300
10 mai 20240,94000,94000,65000,67900,6790381 700
09 mai 20240,89100,94900,84000,91900,9190241 800
08 mai 20240,84900,87000,80000,84300,843051 800
07 mai 20240,83900,88000,82000,82000,820062 600
06 mai 20240,87500,87500,79000,84100,8410164 100
03 mai 20240,88000,88000,84000,86200,862066 900
02 mai 20240,80000,91500,78000,86300,8630200 800
01 mai 20240,71600,78900,71600,78800,788044 300
30 avr. 20240,72500,76000,71600,76000,760023 800
29 avr. 20240,76000,76000,72200,74400,744013 100
26 avr. 20240,72800,75000,72000,72900,729027 800
25 avr. 20240,73100,75000,70000,75000,750036 700
24 avr. 20240,75000,78000,71600,76100,761020 400
23 avr. 20240,75900,76000,71000,74100,741035 400
22 avr. 20240,74000,74300,70000,74300,743029 700
19 avr. 20240,74000,77900,70000,71800,718052 100
18 avr. 20240,72000,77000,70000,70000,700043 100
17 avr. 20240,78000,80000,72200,73000,730051 000
16 avr. 20240,79000,82200,73500,75000,7500104 400
15 avr. 20240,86000,94900,78600,78700,7870322 400
12 avr. 20240,78000,91100,72000,83700,8370318 200
11 avr. 20240,72000,81600,69000,74100,7410204 800
10 avr. 20240,63500,74200,61500,73000,7300153 200
09 avr. 20240,66800,69600,62500,63500,635079 400
08 avr. 20240,66500,69700,63000,67400,674076 100
05 avr. 20240,68300,68700,66500,66500,665044 000
04 avr. 20240,68000,71600,67500,68500,685046 200
03 avr. 20240,67100,71000,67000,70000,700035 100
02 avr. 20240,67200,71500,67200,68900,689015 900
01 avr. 20240,69800,72000,68800,70000,700050 700
28 mars 20240,69000,70000,68000,68300,683056 300
27 mars 20240,68900,73000,68000,69800,698042 400
26 mars 20240,72000,72000,68900,68900,689034 600
25 mars 20240,68000,72900,68000,70200,702040 100
22 mars 20240,75000,78500,66300,68800,6880110 500
21 mars 20240,75400,78000,74000,75000,750046 000
20 mars 20240,75000,78000,74100,75900,759062 300
19 mars 20240,74000,77000,73000,73900,739033 600
18 mars 20240,75300,77000,71100,71800,718092 200
15 mars 20240,77500,82500,73000,73100,7310100 000
14 mars 20240,83700,86000,73500,76000,7600313 900
13 mars 20240,87800,87800,84100,85600,856017 700
12 mars 20240,87000,87000,83200,83300,833047 500
11 mars 20240,85000,86600,85000,86000,860052 000
08 mars 20240,85600,88000,85000,85200,852033 200
07 mars 20240,88000,88900,86000,86000,860080 900
06 mars 20240,89000,91000,86000,89700,897037 800
05 mars 20240,86000,88300,85000,88000,880041 100
04 mars 20240,88000,89000,85300,86300,8630153 800
01 mars 20240,91000,91000,86000,89100,8910123 800
29 févr. 20240,94000,94000,85400,90000,9000118 000
28 févr. 20240,92000,93600,90000,91000,910058 500
27 févr. 20240,94700,97500,89000,92500,9250111 800
26 févr. 20240,90000,95000,87000,91200,9120283 000
23 févr. 20240,91000,96000,80000,88700,8870427 100
22 févr. 20241,09001,09000,85000,92200,9220629 400
21 févr. 20241,05001,20001,05001,15001,1500261 500
20 févr. 20241,10001,12801,03001,06001,0600250 800
16 févr. 20241,14001,14901,04001,09001,0900223 800
15 févr. 20241,07001,17001,03001,06001,0600406 500
14 févr. 20241,13001,14001,02501,03001,0300354 900
13 févr. 20241,20001,20001,00001,10001,1000369 300
12 févr. 20241,15001,33001,11001,19001,19002 424 000
09 févr. 20241,02001,09001,00001,06001,0600135 100
08 févr. 20241,17001,18900,97001,02001,0200432 700
07 févr. 20241,06001,23001,00001,12001,1200519 100
06 févr. 20241,05001,08000,98001,06001,0600236 700
05 févr. 20240,91001,10000,90001,07001,07001 902 200
02 févr. 20240,85000,91000,81000,90000,9000115 100
01 févr. 20240,79400,87000,76100,87000,8700171 000
31 janv. 20240,81100,84000,75900,78500,7850102 600
30 janv. 20240,83500,85000,81000,81700,8170122 200
29 janv. 20240,88200,88200,82200,84000,8400233 100
26 janv. 20240,84000,84000,75000,78100,7810124 100
25 janv. 20240,87000,88000,82100,82100,8210105 600
24 janv. 20240,92000,92000,82400,85900,8590173 100
23 janv. 20240,72000,97000,72000,92000,9200522 400
22 janv. 20240,75400,76000,62900,72500,7250243 200
19 janv. 20240,85000,88000,71000,77100,7710215 200
18 janv. 20240,85000,86000,80000,84100,8410207 800
17 janv. 20240,90000,95000,84300,88000,8800174 800
16 janv. 20241,01001,09000,91700,92400,9240418 200
12 janv. 20241,11001,21001,03001,09001,0900348 000
11 janv. 20241,19001,21001,10001,14001,1400511 000
10 janv. 20241,26001,26001,18001,23001,2300268 100
09 janv. 20241,24001,28901,19001,21001,2100445 700
08 janv. 20241,35001,44001,23001,27001,27001 085 100
05 janv. 20241,30001,33001,17001,20001,2000904 600
04 janv. 20241,38001,42001,27901,32001,3200772 200
03 janv. 20241,52001,60001,40001,41001,41002 137 200
02 janv. 20241,50001,78001,42001,60001,600013 174 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...