ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SenesTech, Inc. - Common Stock (NQ:SNES)

3.770 -0.170 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 3.960 4.263 3.740 3.770 277,408 -0.17(-4.31%)
Oct 02, 2025 4.070 4.290 3.890 3.940 189,726 -0.13(-3.19%)
Oct 01, 2025 4.380 4.380 3.960 4.070 162,498 -0.32(-7.29%)
Sep 30, 2025 4.540 4.609 4.268 4.390 105,928 -0.12(-2.66%)
Sep 29, 2025 4.630 4.650 4.470 4.510 71,506 -0.13(-2.80%)
Sep 26, 2025 4.620 4.760 4.460 4.640 121,135 +0.24(+5.45%)
Sep 25, 2025 4.610 4.713 4.310 4.400 90,485 -0.19(-4.14%)
Sep 24, 2025 4.660 4.770 4.550 4.590 41,863 +0.00(+0.00%)
Sep 23, 2025 4.800 4.862 4.580 4.590 73,845 -0.23(-4.77%)
Sep 22, 2025 4.900 4.998 4.770 4.820 70,254 -0.04(-0.82%)
Sep 19, 2025 4.780 4.880 4.690 4.860 153,991 +0.17(+3.62%)
Sep 18, 2025 4.590 4.805 4.590 4.690 62,879 +0.09(+1.96%)
Sep 17, 2025 4.710 4.780 4.600 4.600 88,273 -0.12(-2.54%)
Sep 16, 2025 4.840 4.910 4.700 4.720 85,111 -0.14(-2.88%)
Sep 15, 2025 5.110 5.133 4.860 4.860 194,686 -0.29(-5.63%)
Sep 12, 2025 5.000 5.260 4.836 5.150 176,835 +0.17(+3.41%)
Sep 11, 2025 4.950 5.139 4.911 4.980 83,309 +0.10(+2.05%)
Sep 10, 2025 5.200 5.345 4.780 4.880 330,904 -0.20(-3.94%)
Sep 09, 2025 5.020 5.150 4.870 5.080 160,838 +0.06(+1.20%)
Sep 08, 2025 5.090 5.130 4.910 5.020 141,990 -0.01(-0.20%)
Sep 05, 2025 4.900 5.150 4.850 5.030 115,955 +0.15(+3.07%)
Sep 04, 2025 4.890 4.930 4.760 4.880 63,013 -0.02(-0.41%)
Sep 03, 2025 4.970 5.080 4.805 4.900 90,286 -0.10(-2.00%)
Sep 02, 2025 4.940 5.089 4.820 5.000 114,187 +0.06(+1.21%)
Aug 29, 2025 4.860 5.000 4.740 4.940 95,529 +0.08(+1.65%)
Aug 28, 2025 4.750 4.900 4.682 4.860 76,113 +0.13(+2.75%)
Aug 27, 2025 4.700 4.880 4.700 4.730 50,602 -0.01(-0.21%)
Aug 26, 2025 4.720 4.790 4.630 4.740 15,384 +0.08(+1.72%)
Aug 25, 2025 4.600 4.799 4.520 4.660 90,725 +0.06(+1.30%)
Aug 22, 2025 4.550 4.705 4.450 4.600 77,003 +0.10(+2.22%)
Aug 21, 2025 4.550 4.610 4.400 4.500 39,838 -0.10(-2.17%)
Aug 20, 2025 4.600 4.600 4.400 4.600 62,189 +0.00(+0.00%)
Aug 19, 2025 4.770 4.876 4.530 4.600 53,683 -0.20(-4.17%)
Aug 18, 2025 4.750 4.850 4.700 4.800 46,525 +0.13(+2.78%)
Aug 15, 2025 4.640 4.690 4.510 4.670 51,898 +0.06(+1.30%)
Aug 14, 2025 4.770 4.780 4.470 4.610 89,601 -0.14(-2.95%)
Aug 13, 2025 4.530 4.780 4.530 4.750 79,280 +0.16(+3.49%)
Aug 12, 2025 4.450 4.590 4.330 4.590 89,374 +0.22(+5.03%)
Aug 11, 2025 4.650 4.650 4.301 4.370 248,519 -0.32(-6.82%)
Aug 08, 2025 5.230 5.310 4.630 4.690 457,400 -0.70(-12.99%)
Aug 07, 2025 5.400 5.420 5.100 5.390 313,748 +0.23(+4.46%)
Aug 06, 2025 5.410 5.528 5.070 5.160 166,562 -0.20(-3.73%)
Aug 05, 2025 5.650 5.650 5.250 5.360 416,779 -0.79(-12.85%)
Aug 04, 2025 5.350 6.240 5.350 6.150 312,695 +0.90(+17.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.