NasdaqCM - Delayed Quote • USD
SenesTech, Inc. (SNES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:24 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7280 | 0.7500 | 0.7200 | 0.7290 | 0.7290 | 25,700 |
Apr 25, 2024 | 0.7310 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 36,700 |
Apr 24, 2024 | 0.7500 | 0.7800 | 0.7160 | 0.7610 | 0.7610 | 20,400 |
Apr 23, 2024 | 0.7590 | 0.7600 | 0.7100 | 0.7410 | 0.7410 | 35,400 |
Apr 22, 2024 | 0.7400 | 0.7430 | 0.7000 | 0.7430 | 0.7430 | 29,700 |
Apr 19, 2024 | 0.7400 | 0.7790 | 0.7000 | 0.7180 | 0.7180 | 52,100 |
Apr 18, 2024 | 0.7200 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 43,100 |
Apr 17, 2024 | 0.7800 | 0.8000 | 0.7220 | 0.7300 | 0.7300 | 51,000 |
Apr 16, 2024 | 0.7900 | 0.8220 | 0.7350 | 0.7500 | 0.7500 | 104,400 |
Apr 15, 2024 | 0.8600 | 0.9490 | 0.7860 | 0.7870 | 0.7870 | 322,400 |
Apr 12, 2024 | 0.7800 | 0.9110 | 0.7200 | 0.8370 | 0.8370 | 318,200 |
Apr 11, 2024 | 0.7200 | 0.8160 | 0.6900 | 0.7410 | 0.7410 | 204,800 |
Apr 10, 2024 | 0.6350 | 0.7420 | 0.6150 | 0.7300 | 0.7300 | 153,200 |
Apr 9, 2024 | 0.6680 | 0.6960 | 0.6250 | 0.6350 | 0.6350 | 79,400 |
Apr 8, 2024 | 0.6650 | 0.6970 | 0.6300 | 0.6740 | 0.6740 | 76,100 |
Apr 5, 2024 | 0.6830 | 0.6870 | 0.6650 | 0.6650 | 0.6650 | 44,000 |
Apr 4, 2024 | 0.6800 | 0.7160 | 0.6750 | 0.6850 | 0.6850 | 46,200 |
Apr 3, 2024 | 0.6710 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 35,100 |
Apr 2, 2024 | 0.6720 | 0.7150 | 0.6720 | 0.6890 | 0.6890 | 15,900 |
Apr 1, 2024 | 0.6980 | 0.7200 | 0.6880 | 0.7000 | 0.7000 | 50,700 |
Mar 28, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6830 | 0.6830 | 56,300 |
Mar 27, 2024 | 0.6890 | 0.7300 | 0.6800 | 0.6980 | 0.6980 | 42,400 |
Mar 26, 2024 | 0.7200 | 0.7200 | 0.6890 | 0.6890 | 0.6890 | 34,600 |
Mar 25, 2024 | 0.6800 | 0.7290 | 0.6800 | 0.7020 | 0.7020 | 40,100 |
Mar 22, 2024 | 0.7500 | 0.7850 | 0.6630 | 0.6880 | 0.6880 | 110,500 |
Mar 21, 2024 | 0.7540 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 46,000 |
Mar 20, 2024 | 0.7500 | 0.7800 | 0.7410 | 0.7590 | 0.7590 | 62,300 |
Mar 19, 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7390 | 0.7390 | 33,600 |
Mar 18, 2024 | 0.7530 | 0.7700 | 0.7110 | 0.7180 | 0.7180 | 92,200 |
Mar 15, 2024 | 0.7750 | 0.8250 | 0.7300 | 0.7310 | 0.7310 | 100,000 |
Mar 14, 2024 | 0.8370 | 0.8600 | 0.7350 | 0.7600 | 0.7600 | 313,900 |
Mar 13, 2024 | 0.8780 | 0.8780 | 0.8410 | 0.8560 | 0.8560 | 17,700 |
Mar 12, 2024 | 0.8700 | 0.8700 | 0.8320 | 0.8330 | 0.8330 | 47,500 |
Mar 11, 2024 | 0.8500 | 0.8660 | 0.8500 | 0.8600 | 0.8600 | 52,000 |
Mar 8, 2024 | 0.8560 | 0.8800 | 0.8500 | 0.8520 | 0.8520 | 33,200 |
Mar 7, 2024 | 0.8800 | 0.8890 | 0.8600 | 0.8600 | 0.8600 | 80,900 |
Mar 6, 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8970 | 0.8970 | 37,800 |
Mar 5, 2024 | 0.8600 | 0.8830 | 0.8500 | 0.8800 | 0.8800 | 41,100 |
Mar 4, 2024 | 0.8800 | 0.8900 | 0.8530 | 0.8630 | 0.8630 | 153,800 |
Mar 1, 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8910 | 0.8910 | 123,800 |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.8540 | 0.9000 | 0.9000 | 118,000 |
Feb 28, 2024 | 0.9200 | 0.9360 | 0.9000 | 0.9100 | 0.9100 | 58,500 |
Feb 27, 2024 | 0.9470 | 0.9750 | 0.8900 | 0.9250 | 0.9250 | 111,800 |
Feb 26, 2024 | 0.9000 | 0.9500 | 0.8700 | 0.9120 | 0.9120 | 283,000 |
Feb 23, 2024 | 0.9100 | 0.9600 | 0.8000 | 0.8870 | 0.8870 | 427,100 |
Feb 22, 2024 | 1.0900 | 1.0900 | 0.8500 | 0.9220 | 0.9220 | 629,400 |
Feb 21, 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 261,500 |
Feb 20, 2024 | 1.1000 | 1.1280 | 1.0300 | 1.0600 | 1.0600 | 250,800 |
Feb 16, 2024 | 1.1400 | 1.1490 | 1.0400 | 1.0900 | 1.0900 | 223,800 |
Feb 15, 2024 | 1.0700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 406,500 |
Feb 14, 2024 | 1.1300 | 1.1400 | 1.0250 | 1.0300 | 1.0300 | 354,900 |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 369,300 |
Feb 12, 2024 | 1.1500 | 1.3300 | 1.1100 | 1.1900 | 1.1900 | 2,424,000 |
Feb 9, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 135,100 |
Feb 8, 2024 | 1.1700 | 1.1890 | 0.9700 | 1.0200 | 1.0200 | 432,700 |
Feb 7, 2024 | 1.0600 | 1.2300 | 1.0000 | 1.1200 | 1.1200 | 519,100 |
Feb 6, 2024 | 1.0500 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 236,700 |
Feb 5, 2024 | 0.9100 | 1.1000 | 0.9000 | 1.0700 | 1.0700 | 1,902,200 |
Feb 2, 2024 | 0.8500 | 0.9100 | 0.8100 | 0.9000 | 0.9000 | 115,100 |
Feb 1, 2024 | 0.7940 | 0.8700 | 0.7610 | 0.8700 | 0.8700 | 171,000 |
Jan 31, 2024 | 0.8110 | 0.8400 | 0.7590 | 0.7850 | 0.7850 | 102,600 |
Jan 30, 2024 | 0.8350 | 0.8500 | 0.8100 | 0.8170 | 0.8170 | 122,200 |
Jan 29, 2024 | 0.8820 | 0.8820 | 0.8220 | 0.8400 | 0.8400 | 233,100 |
Jan 26, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7810 | 0.7810 | 124,100 |
Jan 25, 2024 | 0.8700 | 0.8800 | 0.8210 | 0.8210 | 0.8210 | 105,600 |
Jan 24, 2024 | 0.9200 | 0.9200 | 0.8240 | 0.8590 | 0.8590 | 173,100 |
Jan 23, 2024 | 0.7200 | 0.9700 | 0.7200 | 0.9200 | 0.9200 | 522,400 |
Jan 22, 2024 | 0.7540 | 0.7600 | 0.6290 | 0.7250 | 0.7250 | 243,200 |
Jan 19, 2024 | 0.8500 | 0.8800 | 0.7100 | 0.7710 | 0.7710 | 215,200 |
Jan 18, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8410 | 0.8410 | 207,800 |
Jan 17, 2024 | 0.9000 | 0.9500 | 0.8430 | 0.8800 | 0.8800 | 174,800 |
Jan 16, 2024 | 1.0100 | 1.0900 | 0.9170 | 0.9240 | 0.9240 | 418,200 |
Jan 12, 2024 | 1.1100 | 1.2100 | 1.0300 | 1.0900 | 1.0900 | 348,000 |
Jan 11, 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 511,000 |
Jan 10, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 268,100 |
Jan 9, 2024 | 1.2400 | 1.2890 | 1.1900 | 1.2100 | 1.2100 | 445,700 |
Jan 8, 2024 | 1.3500 | 1.4400 | 1.2300 | 1.2700 | 1.2700 | 1,085,100 |
Jan 5, 2024 | 1.3000 | 1.3300 | 1.1700 | 1.2000 | 1.2000 | 904,600 |
Jan 4, 2024 | 1.3800 | 1.4200 | 1.2790 | 1.3200 | 1.3200 | 772,200 |
Jan 3, 2024 | 1.5200 | 1.6000 | 1.4000 | 1.4100 | 1.4100 | 2,137,200 |
Jan 2, 2024 | 1.5000 | 1.7800 | 1.4200 | 1.6000 | 1.6000 | 13,174,600 |
Dec 29, 2023 | 1.4200 | 1.6300 | 1.1900 | 1.2700 | 1.2700 | 5,543,800 |
Dec 28, 2023 | 1.5500 | 2.1400 | 1.2100 | 1.7300 | 1.7300 | 78,718,200 |
Dec 27, 2023 | 0.7600 | 0.9340 | 0.7600 | 0.8630 | 0.8630 | 4,748,300 |
Dec 26, 2023 | 0.7900 | 0.8370 | 0.7210 | 0.8010 | 0.8010 | 558,100 |
Dec 22, 2023 | 0.8650 | 0.9700 | 0.7210 | 0.7900 | 0.7900 | 5,285,800 |
Dec 21, 2023 | 0.6700 | 0.7700 | 0.6500 | 0.7590 | 0.7590 | 494,600 |
Dec 20, 2023 | 0.6420 | 0.6860 | 0.6230 | 0.6600 | 0.6600 | 223,900 |
Dec 19, 2023 | 0.6800 | 0.7400 | 0.6420 | 0.6600 | 0.6600 | 503,800 |
Dec 18, 2023 | 0.6800 | 0.7600 | 0.6500 | 0.7000 | 0.7000 | 1,766,800 |
Dec 15, 2023 | 0.7600 | 0.7700 | 0.5720 | 0.5850 | 0.5850 | 1,074,800 |
Dec 14, 2023 | 0.6800 | 0.9840 | 0.6000 | 0.7600 | 0.7600 | 5,687,300 |
Dec 13, 2023 | 0.5440 | 0.5700 | 0.5300 | 0.5660 | 0.5660 | 86,100 |
Dec 12, 2023 | 0.6060 | 0.6140 | 0.5200 | 0.5590 | 0.5590 | 113,500 |
Dec 11, 2023 | 0.7000 | 0.7000 | 0.5630 | 0.5800 | 0.5800 | 336,100 |
Dec 8, 2023 | 0.6930 | 0.6930 | 0.6400 | 0.6600 | 0.6600 | 196,900 |
Dec 7, 2023 | 0.7200 | 0.7450 | 0.6100 | 0.6950 | 0.6950 | 262,100 |
Dec 6, 2023 | 0.8000 | 0.8110 | 0.7000 | 0.7020 | 0.7020 | 538,400 |
Dec 5, 2023 | 0.9400 | 0.9690 | 0.8000 | 0.8210 | 0.8210 | 391,700 |
Dec 4, 2023 | 0.9610 | 1.0400 | 0.9100 | 0.9750 | 0.9750 | 442,000 |
Dec 1, 2023 | 0.9350 | 0.9790 | 0.9150 | 0.9610 | 0.9610 | 247,300 |
Nov 30, 2023 | 1.0000 | 1.0000 | 0.8800 | 0.9600 | 0.9600 | 294,100 |
Nov 29, 2023 | 0.8730 | 1.0000 | 0.8730 | 0.9300 | 0.9300 | 809,000 |
Nov 28, 2023 | 1.1500 | 1.1700 | 0.8710 | 0.9300 | 0.9300 | 2,145,500 |
Nov 27, 2023 | 1.8900 | 2.2200 | 1.7500 | 1.8800 | 1.8800 | 1,549,400 |
Nov 24, 2023 | 2.3100 | 2.3400 | 2.0000 | 2.1700 | 2.1700 | 141,100 |
Nov 22, 2023 | 2.7500 | 2.7700 | 2.4600 | 2.4600 | 2.4600 | 109,900 |
Nov 21, 2023 | 2.9700 | 3.0800 | 2.5500 | 2.8000 | 2.8000 | 145,800 |
Nov 20, 2023 | 2.4100 | 2.9700 | 2.3900 | 2.9700 | 2.9700 | 706,700 |
Nov 17, 2023 | 1:12 Stock Splits | |||||
Nov 17, 2023 | 2.6000 | 3.0800 | 2.2700 | 2.3400 | 2.3400 | 2,152,700 |
Nov 16, 2023 | 2.4720 | 2.6160 | 2.1000 | 2.1840 | 2.1840 | 119,983 |
Nov 15, 2023 | 2.2800 | 2.6400 | 2.1720 | 2.1720 | 2.1720 | 145,533 |
Nov 14, 2023 | 2.4240 | 2.5200 | 2.1000 | 2.1360 | 2.1360 | 120,458 |
Nov 13, 2023 | 3.8880 | 3.9960 | 2.5200 | 2.5200 | 2.5200 | 1,244,600 |
Nov 10, 2023 | 3.6000 | 3.8760 | 2.6520 | 2.8680 | 2.8680 | 57,333 |
Nov 9, 2023 | 3.7200 | 4.5600 | 3.6600 | 4.1640 | 4.1640 | 50,292 |
Nov 8, 2023 | 3.4800 | 3.6000 | 3.1200 | 3.4200 | 3.4200 | 6,167 |
Nov 7, 2023 | 3.7320 | 4.1880 | 3.3600 | 3.4200 | 3.4200 | 8,567 |
Nov 6, 2023 | 4.0440 | 4.3920 | 3.7200 | 3.8640 | 3.8640 | 4,267 |
Nov 3, 2023 | 3.9720 | 4.2480 | 3.7800 | 3.9720 | 3.9720 | 2,242 |
Nov 2, 2023 | 3.6120 | 3.9720 | 3.4800 | 3.9600 | 3.9600 | 4,500 |
Nov 1, 2023 | 3.5880 | 3.9120 | 3.3600 | 3.5400 | 3.5400 | 1,742 |
Oct 31, 2023 | 3.8160 | 3.8400 | 3.4320 | 3.6000 | 3.6000 | 2,792 |
Oct 30, 2023 | 3.7200 | 3.9720 | 3.6000 | 3.6600 | 3.6600 | 1,042 |
Oct 27, 2023 | 3.9600 | 3.9600 | 3.4200 | 3.7200 | 3.7200 | 3,992 |
Oct 26, 2023 | 3.6240 | 3.9840 | 3.6000 | 3.7200 | 3.7200 | 2,025 |
Oct 25, 2023 | 3.9240 | 4.0800 | 3.6000 | 3.7320 | 3.7320 | 2,642 |
Oct 24, 2023 | 4.3200 | 4.3440 | 3.7320 | 4.0560 | 4.0560 | 6,325 |
Oct 23, 2023 | 4.3800 | 4.8000 | 3.8400 | 4.3080 | 4.3080 | 4,600 |
Oct 20, 2023 | 4.3200 | 4.6800 | 4.3200 | 4.3800 | 4.3800 | 2,217 |
Oct 19, 2023 | 4.5840 | 4.8600 | 4.3920 | 4.3920 | 4.3920 | 8,992 |
Oct 18, 2023 | 4.7760 | 4.8000 | 4.4400 | 4.7760 | 4.7760 | 11,925 |
Oct 17, 2023 | 3.9720 | 5.3280 | 3.9600 | 4.5000 | 4.5000 | 34,992 |
Oct 16, 2023 | 4.1040 | 4.1040 | 3.8760 | 4.0560 | 4.0560 | 5,083 |
Oct 13, 2023 | 4.4640 | 4.5600 | 3.7320 | 4.0560 | 4.0560 | 24,933 |
Oct 12, 2023 | 4.5600 | 4.8000 | 4.0320 | 4.4400 | 4.4400 | 87,075 |
Oct 11, 2023 | 4.5600 | 4.5600 | 3.8400 | 4.2120 | 4.2120 | 12,692 |
Oct 10, 2023 | 4.1040 | 4.4400 | 3.8280 | 4.3440 | 4.3440 | 5,983 |
Oct 9, 2023 | 4.5840 | 4.7160 | 3.8400 | 4.1040 | 4.1040 | 14,283 |
Oct 6, 2023 | 4.5600 | 4.6680 | 4.3680 | 4.4880 | 4.4880 | 10,975 |
Oct 5, 2023 | 5.5200 | 5.5200 | 4.4160 | 4.6680 | 4.6680 | 19,792 |
Oct 4, 2023 | 4.5600 | 5.5320 | 4.3200 | 5.3280 | 5.3280 | 32,800 |
Oct 3, 2023 | 5.2800 | 5.4000 | 4.5360 | 4.6440 | 4.6440 | 6,967 |
Oct 2, 2023 | 5.1240 | 5.1240 | 4.9200 | 5.1000 | 5.1000 | 1,900 |
Sep 29, 2023 | 5.0280 | 5.1720 | 4.9200 | 5.0400 | 5.0400 | 1,392 |
Sep 28, 2023 | 4.8720 | 5.3400 | 4.7040 | 5.1720 | 5.1720 | 5,317 |
Sep 27, 2023 | 4.8360 | 5.2800 | 4.6680 | 4.8600 | 4.8600 | 12,283 |
Sep 26, 2023 | 5.5200 | 7.8000 | 4.4160 | 4.9800 | 4.9800 | 127,192 |
Sep 25, 2023 | 5.1000 | 5.5200 | 4.9320 | 5.0520 | 5.0520 | 1,242 |
Sep 22, 2023 | 5.4000 | 5.5200 | 5.0280 | 5.3400 | 5.3400 | 3,775 |
Sep 21, 2023 | 6.0000 | 6.0000 | 5.4000 | 5.4000 | 5.4000 | 1,825 |
Sep 20, 2023 | 5.7600 | 6.1560 | 5.5200 | 5.8800 | 5.8800 | 10,483 |
Sep 19, 2023 | 5.2800 | 5.9400 | 5.1600 | 5.4000 | 5.4000 | 28,800 |
Sep 18, 2023 | 5.7600 | 6.3600 | 5.1120 | 5.1600 | 5.1600 | 5,933 |
Sep 15, 2023 | 6.1200 | 6.1200 | 5.5200 | 6.0000 | 6.0000 | 6,850 |
Sep 14, 2023 | 5.8800 | 6.3360 | 5.7840 | 5.9760 | 5.9760 | 2,558 |
Sep 13, 2023 | 6.5280 | 6.7800 | 5.4240 | 6.4800 | 6.4800 | 4,958 |
Sep 12, 2023 | 6.6360 | 6.9600 | 6.2400 | 6.2400 | 6.2400 | 1,625 |
Sep 11, 2023 | 6.6840 | 7.0320 | 6.2160 | 6.6360 | 6.6360 | 5,208 |
Sep 8, 2023 | 6.6120 | 6.8160 | 6.2880 | 6.5400 | 6.5400 | 4,508 |
Sep 7, 2023 | 7.1520 | 7.2000 | 6.2520 | 6.8400 | 6.8400 | 3,342 |
Sep 6, 2023 | 6.4080 | 7.0560 | 6.0000 | 6.8160 | 6.8160 | 7,542 |
Sep 5, 2023 | 6.4440 | 7.1160 | 5.8800 | 6.6000 | 6.6000 | 8,975 |
Sep 1, 2023 | 6.9360 | 7.5360 | 6.6000 | 6.7320 | 6.7320 | 2,567 |
Aug 31, 2023 | 6.8400 | 7.1880 | 6.6120 | 6.9360 | 6.9360 | 3,642 |
Aug 30, 2023 | 6.9600 | 7.2360 | 6.6120 | 6.8400 | 6.8400 | 3,733 |
Aug 29, 2023 | 7.3920 | 7.6080 | 6.8760 | 6.9600 | 6.9600 | 4,242 |
Aug 28, 2023 | 8.1600 | 8.1600 | 7.2120 | 7.4400 | 7.4400 | 3,775 |
Aug 25, 2023 | 7.9200 | 8.8080 | 7.2600 | 7.7040 | 7.7040 | 2,383 |
Aug 24, 2023 | 9.0000 | 9.0000 | 8.0400 | 8.1840 | 8.1840 | 2,383 |
Aug 23, 2023 | 8.8320 | 8.8320 | 8.4000 | 8.6280 | 8.6280 | 583 |
Aug 22, 2023 | 8.8440 | 8.8440 | 8.4000 | 8.4120 | 8.4120 | 875 |
Aug 21, 2023 | 8.7000 | 9.7200 | 8.6160 | 8.7000 | 8.7000 | 1,017 |
Aug 18, 2023 | 9.2640 | 9.2640 | 8.7000 | 9.0000 | 9.0000 | 825 |
Aug 17, 2023 | 9.7200 | 9.7200 | 9.2520 | 9.4080 | 9.4080 | 800 |
Aug 16, 2023 | 9.2400 | 9.9240 | 9.0600 | 9.6720 | 9.6720 | 1,258 |
Aug 15, 2023 | 8.5200 | 9.1200 | 8.5200 | 9.0000 | 9.0000 | 1,075 |
Aug 14, 2023 | 9.1200 | 9.2280 | 8.2320 | 8.6760 | 8.6760 | 3,775 |
Aug 11, 2023 | 9.7200 | 10.0080 | 8.1480 | 9.1200 | 9.1200 | 3,975 |
Aug 10, 2023 | 9.3000 | 10.0800 | 9.0000 | 9.1200 | 9.1200 | 2,375 |
Aug 9, 2023 | 9.8640 | 9.8640 | 9.1800 | 9.6000 | 9.6000 | 1,275 |
Aug 8, 2023 | 10.2000 | 10.4400 | 9.2400 | 9.6240 | 9.6240 | 6,767 |
Aug 7, 2023 | 10.3200 | 10.6560 | 10.3200 | 10.5000 | 10.5000 | 1,108 |
Aug 4, 2023 | 10.6800 | 10.8600 | 10.2000 | 10.2000 | 10.2000 | 1,642 |
Aug 3, 2023 | 10.5600 | 10.8000 | 10.4520 | 10.5600 | 10.5600 | 708 |
Aug 2, 2023 | 10.9200 | 11.0760 | 10.5240 | 10.6800 | 10.6800 | 1,650 |
Aug 1, 2023 | 10.9200 | 11.2920 | 10.9200 | 10.9200 | 10.9200 | 967 |
Jul 31, 2023 | 11.1600 | 11.2440 | 11.0160 | 11.1600 | 11.1600 | 392 |
Jul 28, 2023 | 11.1600 | 11.3640 | 10.9200 | 11.3160 | 11.3160 | 2,008 |
Jul 27, 2023 | 11.5200 | 11.5200 | 11.1600 | 11.3760 | 11.3760 | 567 |
Jul 26, 2023 | 11.3040 | 11.3040 | 10.9800 | 11.3040 | 11.3040 | 425 |
Jul 25, 2023 | 11.1480 | 11.4000 | 10.7760 | 11.1360 | 11.1360 | 1,275 |
Jul 24, 2023 | 11.5200 | 11.5200 | 11.1600 | 11.1600 | 11.1600 | 2,133 |
Jul 21, 2023 | 11.1600 | 11.3520 | 11.0400 | 11.1600 | 11.1600 | 1,158 |
Jul 20, 2023 | 11.6400 | 11.6400 | 10.9200 | 11.4240 | 11.4240 | 1,700 |
Jul 19, 2023 | 11.7600 | 11.7600 | 11.1600 | 11.5800 | 11.5800 | 1,892 |
Jul 18, 2023 | 11.4000 | 12.1200 | 11.3160 | 11.5200 | 11.5200 | 2,133 |
Jul 17, 2023 | 11.1600 | 11.8800 | 11.1600 | 11.8800 | 11.8800 | 867 |
Jul 14, 2023 | 11.6400 | 12.1200 | 10.9200 | 11.7600 | 11.7600 | 3,317 |
Jul 13, 2023 | 11.8800 | 12.3600 | 11.8800 | 12.0000 | 12.0000 | 2,733 |
Jul 12, 2023 | 12.7200 | 13.0680 | 11.4000 | 12.0000 | 12.0000 | 7,242 |
Jul 11, 2023 | 13.3200 | 13.5600 | 12.6000 | 12.7200 | 12.7200 | 3,600 |
Jul 10, 2023 | 13.8000 | 13.8000 | 13.2000 | 13.2000 | 13.2000 | 2,708 |
Jul 7, 2023 | 13.9200 | 14.0400 | 13.0800 | 13.5600 | 13.5600 | 3,558 |
Jul 6, 2023 | 13.5600 | 14.0400 | 13.4400 | 14.0400 | 14.0400 | 1,100 |
Jul 5, 2023 | 13.9200 | 14.0400 | 13.8000 | 14.0400 | 14.0400 | 950 |
Jul 3, 2023 | 13.5600 | 14.2800 | 13.5600 | 14.2800 | 14.2800 | 592 |
Jun 30, 2023 | 14.2800 | 14.4000 | 13.3200 | 13.4400 | 13.4400 | 1,942 |
Jun 29, 2023 | 13.9200 | 15.0000 | 13.9200 | 13.9200 | 13.9200 | 2,125 |
Jun 28, 2023 | 14.4000 | 14.7600 | 14.0400 | 14.0400 | 14.0400 | 2,158 |
Jun 27, 2023 | 14.7600 | 15.0000 | 14.3400 | 14.7600 | 14.7600 | 425 |
Jun 26, 2023 | 14.4000 | 15.0000 | 13.9440 | 15.0000 | 15.0000 | 742 |
Jun 23, 2023 | 14.7600 | 14.8800 | 14.1600 | 14.1600 | 14.1600 | 858 |
Jun 22, 2023 | 15.0240 | 15.0240 | 14.4000 | 14.7600 | 14.7600 | 1,083 |
Jun 21, 2023 | 14.7600 | 15.1200 | 13.8120 | 14.6400 | 14.6400 | 3,875 |
Jun 20, 2023 | 14.6400 | 15.2400 | 14.6400 | 15.2400 | 15.2400 | 1,533 |
Jun 16, 2023 | 15.9600 | 16.0800 | 14.6400 | 14.6400 | 14.6400 | 1,958 |
Jun 15, 2023 | 15.9600 | 15.9600 | 14.7600 | 15.7200 | 15.7200 | 2,942 |
Jun 14, 2023 | 15.6000 | 16.0800 | 15.3600 | 15.8400 | 15.8400 | 1,392 |
Jun 13, 2023 | 15.9600 | 16.0800 | 15.3000 | 16.0800 | 16.0800 | 1,283 |
Jun 12, 2023 | 15.9600 | 16.0800 | 15.2400 | 15.2400 | 15.2400 | 1,317 |
Jun 9, 2023 | 16.4400 | 16.5600 | 15.4800 | 16.2000 | 16.2000 | 892 |
Jun 8, 2023 | 16.4400 | 16.4400 | 15.7200 | 16.4400 | 16.4400 | 608 |
Jun 7, 2023 | 16.3200 | 16.5480 | 14.7600 | 16.3200 | 16.3200 | 2,342 |
Jun 6, 2023 | 15.3600 | 16.5120 | 15.2400 | 15.9600 | 15.9600 | 3,700 |
Jun 5, 2023 | 15.0000 | 15.8400 | 14.1600 | 15.8400 | 15.8400 | 6,433 |
Jun 2, 2023 | 15.7200 | 15.7200 | 14.6400 | 15.1200 | 15.1200 | 2,442 |
Jun 1, 2023 | 15.8400 | 16.4400 | 14.5200 | 15.3600 | 15.3600 | 21,900 |
May 31, 2023 | 14.7600 | 14.7600 | 14.1120 | 14.1600 | 14.1600 | 21,058 |
May 30, 2023 | 15.0000 | 15.3240 | 14.5200 | 14.6400 | 14.6400 | 2,067 |
May 26, 2023 | 16.0800 | 16.0800 | 15.0000 | 15.2400 | 15.2400 | 933 |
May 25, 2023 | 15.9600 | 16.4400 | 15.6000 | 15.6000 | 15.6000 | 1,100 |
May 24, 2023 | 15.0000 | 16.6800 | 14.2800 | 16.5600 | 16.5600 | 2,700 |
May 23, 2023 | 15.9600 | 15.9600 | 14.8800 | 15.0000 | 15.0000 | 2,925 |
May 22, 2023 | 15.9600 | 16.2120 | 15.2400 | 16.0800 | 16.0800 | 1,542 |
May 19, 2023 | 16.4400 | 17.4000 | 15.3600 | 15.7200 | 15.7200 | 9,792 |
May 18, 2023 | 16.4400 | 16.4400 | 15.4800 | 15.8400 | 15.8400 | 2,542 |
May 17, 2023 | 15.3600 | 16.4400 | 15.3600 | 15.8400 | 15.8400 | 742 |
May 16, 2023 | 16.7280 | 16.7880 | 15.6240 | 15.9600 | 15.9600 | 1,967 |
May 15, 2023 | 15.1200 | 16.6800 | 15.1200 | 16.4400 | 16.4400 | 1,458 |
May 12, 2023 | 14.6400 | 16.3200 | 14.4000 | 15.5400 | 15.5400 | 2,558 |
May 11, 2023 | 16.5600 | 17.5200 | 15.9600 | 17.1600 | 17.1600 | 3,367 |
May 10, 2023 | 15.4800 | 16.8960 | 15.2400 | 16.5600 | 16.5600 | 5,917 |
May 9, 2023 | 16.0800 | 16.8120 | 15.1200 | 15.9600 | 15.9600 | 3,775 |
May 8, 2023 | 17.1600 | 19.2000 | 15.8400 | 16.0800 | 16.0800 | 23,367 |
May 5, 2023 | 15.0000 | 16.4520 | 15.0000 | 15.6000 | 15.6000 | 4,433 |
May 4, 2023 | 16.2000 | 16.4280 | 15.0120 | 15.2400 | 15.2400 | 3,533 |
May 3, 2023 | 16.0800 | 18.6000 | 15.3600 | 15.8400 | 15.8400 | 18,133 |
May 2, 2023 | 14.1600 | 18.2400 | 13.8000 | 15.8400 | 15.8400 | 29,583 |
May 1, 2023 | 14.4000 | 14.7600 | 14.1600 | 14.5200 | 14.5200 | 3,575 |
Apr 28, 2023 | 13.8000 | 15.1200 | 13.3200 | 14.1600 | 14.1600 | 5,608 |
Apr 27, 2023 | 14.7600 | 15.5040 | 13.6800 | 14.1600 | 14.1600 | 6,475 |
Related Tickers
BGLC BioNexus Gene Lab Corp.
0.5935
+0.15%
FDXTF FendX Technologies Inc.
0.2309
+13.19%
CRKN Crown ElectroKinetics Corp.
0.0509
+1.80%
TRIBO-B.ST Triboron International AB (publ)
0.2920
+3.91%
27V.F Avantium N.V.
2.5000
+1.01%
GLGI Greystone Logistics, Inc.
1.0600
0.00%
FEAM 5E Advanced Materials, Inc.
1.1300
+1.80%
ELK.OL Elkem ASA
19.92
+2.63%
SY1.DE Symrise AG
99.86
-0.06%
NANX Nanophase Technologies Corporation
1.3700
+19.13%