Historical Stock Price
SNES historical stock prices picture
SenesTech (SNES) has the following price history information. Looking back at SNES historical stock prices for the last five trading days, on September 21, 2020, SNES opened at $1.55, traded as high as $1.55 and as low as $1.45, and closed at $1.50. Trading volume was a total of 46.80K shares. On September 22, 2020, SNES opened at $1.51, traded as high as $1.54 and as low as $1.47, and closed at $1.50. Trading volume was a total of 22.30K shares. On September 23, 2020, SNES opened at $1.52, traded as high as $1.60 and as low as $1.49, and closed at $1.59. Trading volume was a total of 88.00K shares. On September 24, 2020, SNES opened at $1.60, traded as high as $1.60 and as low as $1.51, and closed at $1.51. Trading volume was a total of 29.10K shares. On September 25, 2020, SNES opened at $1.50, traded as high as $1.59 and as low as $1.47, and closed at $1.59. Trading volume was a total of 60.80K shares.

SNES Historical Stock Prices By Date:

SNES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SenesTech shares, starting with a $10,000 purchase of SNES, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/12/2016
End date: 09/25/2020
Start price/share: $160.00
End price/share: $1.59
Dividends collected/share: $0.00
Total return: -99.01%
Average Annual Total Return: -70.42%
Starting investment: $10,000.00
Ending investment: $99.32
Years: 3.79
Date Open High Low Close Volume
09/21/2020 $1.55 $1.55 $1.45 $1.50 46.80K
09/22/2020 $1.51 $1.54 $1.47 $1.50 22.30K
09/23/2020 $1.52 $1.60 $1.49 $1.59 88.00K
09/24/2020 $1.60 $1.60 $1.51 $1.51 29.10K
09/25/2020 $1.50 $1.59 $1.47 $1.59 60.80K
SenesTech develops and commercializes a proprietary technology for managing animal pest populations, primarily rat populations, through fertility control. Co.'s fertility control product, ContraPest, is a liquid bait containing the active ingredients 4-vinylcyclohexene diepoxide and triptolide. When consumed, ContraPest targets reproduction, limiting fertility in male and female rats beginning with the first breeding cycle following consumption. ContraPest is being marketed for use in controlling rat populations, specifically Norway and roof rats.
Date Close
09/21/2020$1.50
09/22/2020$1.50
09/23/2020$1.59
09/24/2020$1.51
09/25/2020$1.59
SNES is categorized under the Materials sector; below are some other companies in the same sector:

SNG Historical Stock Prices
SNN Historical Stock Prices
SNO Historical Stock Prices
SOC Historical Stock Prices
SOL Historical Stock Prices
SON Historical Stock Prices
SOP Historical Stock Prices
SOV Historical Stock Prices
SPC Historical Stock Prices
SPD Historical Stock Prices

Also explore: SNES shares outstanding history


SNES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.