Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.040	1.094	0.6200	0.6400	1,646,508	-0.82(-56.16%)
Oct 30, 2023	1.430	1.520	1.400	1.460	31,835	+0.00(+0.00%)
Oct 27, 2023	1.550	1.630	1.430	1.460	32,564	-0.11(-7.01%)
Oct 26, 2023	1.630	1.630	1.440	1.570	90,672	-0.04(-2.48%)
Oct 25, 2023	1.600	1.744	1.595	1.610	137,865	+0.01(+0.63%)
Oct 24, 2023	1.490	1.661	1.451	1.600	62,715	+0.09(+5.96%)
Oct 23, 2023	1.400	1.580	1.350	1.510	113,797	+0.11(+7.86%)
Oct 20, 2023	1.440	1.610	1.350	1.400	80,744	-0.03(-2.10%)
Oct 19, 2023	1.610	1.670	1.400	1.430	101,410	-0.22(-13.33%)
Oct 18, 2023	1.750	1.810	1.500	1.650	106,767	-0.02(-1.20%)
Oct 17, 2023	1.750	1.750	1.655	1.670	114,508	+0.05(+3.09%)
Oct 16, 2023	1.900	1.870	1.600	1.620	249,043	-0.33(-16.92%)
Oct 13, 2023	2.020	2.020	1.900	1.950	77,152	-0.10(-4.88%)
Oct 12, 2023	2.120	2.273	1.950	2.050	93,617	+0.04(+1.99%)
Oct 11, 2023	2.100	2.150	2.000	2.010	30,907	-0.11(-5.19%)
Oct 10, 2023	2.230	2.365	2.120	2.120	30,004	+0.02(+0.95%)
Oct 09, 2023	2.160	2.200	2.050	2.100	24,355	-0.12(-5.41%)
Oct 06, 2023	2.260	2.300	2.190	2.220	7,414	-0.06(-2.63%)
Oct 05, 2023	2.320	2.360	2.201	2.280	34,273	-0.06(-2.56%)
Oct 04, 2023	2.320	2.380	2.160	2.340	35,154	-0.03(-1.27%)
Oct 03, 2023	2.420	2.490	2.360	2.370	37,212	-0.19(-7.42%)
Oct 02, 2023	2.730	2.730	2.480	2.560	49,931	-0.22(-7.91%)
Sep 29, 2023	2.650	2.840	2.605	2.780	79,336	+0.18(+6.92%)
Sep 28, 2023	2.820	2.910	2.490	2.600	178,281	-0.26(-9.09%)
Sep 27, 2023	2.850	2.920	2.830	2.860	35,139	+0.03(+1.06%)
Sep 26, 2023	2.620	2.875	2.620	2.830	80,844	+0.14(+5.20%)
Sep 25, 2023	2.570	2.720	2.690	2.690	35,967	-0.06(-2.18%)
Sep 22, 2023	3.170	3.170	2.710	2.750	147,369	-0.38(-12.14%)
Sep 21, 2023	2.910	3.400	2.910	3.130	254,219	+0.14(+4.68%)
Sep 20, 2023	2.860	3.097	2.860	2.990	156,271	+0.08(+2.75%)
Sep 19, 2023	2.580	2.950	2.550	2.910	281,646	+0.36(+14.12%)
Sep 18, 2023	2.080	2.672	2.000	2.550	188,867	+0.40(+18.60%)
Sep 15, 2023	1.920	2.310	1.920	2.150	249,456	+0.18(+9.14%)
Sep 14, 2023	1.890	2.000	1.885	1.970	53,048	+0.02(+1.03%)
Sep 13, 2023	1.950	1.955	1.850	1.950	51,421	+0.00(+0.00%)
Sep 12, 2023	2.000	2.180	1.850	1.950	159,984	-0.12(-5.80%)
Sep 11, 2023	2.150	2.150	2.050	2.070	61,821	-0.08(-3.72%)
Sep 08, 2023	2.290	2.315	2.080	2.150	100,364	-0.12(-5.29%)
Sep 07, 2023	2.250	2.290	2.160	2.270	41,021	-0.01(-0.44%)
Sep 06, 2023	2.300	2.340	2.210	2.280	67,995	-0.02(-0.87%)
Sep 05, 2023	2.360	2.400	2.210	2.300	82,436	-0.06(-2.54%)
Sep 01, 2023	2.460	2.520	2.360	2.360	70,063	-0.11(-4.45%)
Aug 31, 2023	2.610	2.670	2.470	2.470	74,005	-0.15(-5.73%)
Aug 30, 2023	2.600	2.650	2.520	2.620	51,962	+0.03(+1.16%)
Aug 29, 2023	2.570	2.640	2.540	2.590	52,680	+0.03(+1.17%)
Aug 28, 2023	2.600	2.650	2.501	2.560	41,703	-0.02(-0.78%)
Aug 25, 2023	2.620	2.690	2.534	2.580	55,833	-0.04(-1.53%)
Aug 24, 2023	2.680	2.693	2.610	2.620	38,193	-0.07(-2.60%)
Aug 23, 2023	2.710	2.800	2.690	2.690	27,089	-0.02(-0.74%)
Aug 22, 2023	2.730	2.742	2.550	2.710	70,598	+0.01(+0.37%)
Aug 21, 2023	2.700	2.790	2.660	2.700	52,379	-0.02(-0.74%)
Aug 18, 2023	2.860	3.005	2.683	2.720	55,706	-0.17(-5.88%)
Aug 17, 2023	3.010	3.110	2.840	2.890	123,027	-0.11(-3.67%)
Aug 16, 2023	2.930	3.140	2.880	3.000	126,814	+0.01(+0.33%)
Aug 15, 2023	2.850	3.000	2.717	2.990	237,426	+0.25(+9.12%)
Aug 14, 2023	2.680	2.900	2.550	2.740	272,270	+0.19(+7.45%)
Aug 11, 2023	3.000	3.010	2.440	2.550	382,921	-0.47(-15.56%)
Aug 10, 2023	3.010	3.320	2.910	3.020	300,074	+0.04(+1.34%)
Aug 09, 2023	3.060	3.100	2.840	2.980	134,240	-0.07(-2.30%)
Aug 08, 2023	3.040	3.109	2.930	3.050	119,171	-0.09(-2.87%)
Aug 07, 2023	3.080	3.190	2.920	3.140	314,443	-0.20(-5.99%)
Aug 04, 2023	3.710	3.710	3.300	3.340	407,329	-0.40(-10.70%)
Aug 03, 2023	3.530	3.910	3.510	3.740	120,389	+0.11(+3.03%)
Aug 02, 2023	3.830	3.850	3.530	3.630	215,773	-0.23(-5.96%)
Aug 01, 2023	3.700	4.040	3.700	3.860	143,590	+0.09(+2.39%)
Jul 31, 2023	3.810	3.940	3.650	3.770	192,897	-0.18(-4.56%)
Jul 28, 2023	3.550	4.070	3.550	3.950	378,547	+0.38(+10.64%)
Jul 27, 2023	3.920	3.930	3.500	3.570	265,281	-0.35(-8.93%)
Jul 26, 2023	3.920	3.990	3.600	3.920	287,313	-0.04(-1.01%)
Jul 25, 2023	4.160	4.200	3.960	3.960	191,789	-0.33(-7.69%)
Jul 24, 2023	3.920	4.430	3.920	4.290	366,187	+0.39(+10.00%)
Jul 21, 2023	4.030	4.140	3.750	3.900	332,543	+0.07(+1.83%)
Jul 20, 2023	4.500	4.800	3.690	3.830	498,113	-0.72(-15.82%)
Jul 19, 2023	4.150	4.700	4.101	4.550	320,128	+0.31(+7.31%)
Jul 18, 2023	4.310	4.340	3.980	4.240	235,804	-0.04(-0.93%)
Jul 17, 2023	3.690	4.390	3.630	4.280	534,233	+0.54(+14.44%)
Jul 14, 2023	3.850	4.086	3.660	3.740	431,210	-0.14(-3.61%)
Jul 13, 2023	3.900	3.980	3.660	3.880	360,104	-0.06(-1.52%)
Jul 12, 2023	4.250	4.290	3.890	3.940	379,953	-0.17(-4.14%)
Jul 11, 2023	4.510	4.710	3.460	4.110	1,442,448	-0.37(-8.26%)
Jul 10, 2023	3.880	4.937	3.640	4.480	2,762,825	+0.91(+25.49%)
Jul 07, 2023	3.150	3.740	3.030	3.570	864,829	+0.50(+16.29%)
Jul 06, 2023	3.020	3.150	3.000	3.070	214,090	-0.02(-0.65%)
Jul 05, 2023	3.130	3.226	2.840	3.090	388,945	+0.03(+0.98%)
Jul 03, 2023	2.940	3.200	2.900	3.060	255,622	+0.13(+4.44%)
Jun 30, 2023	2.780	3.140	2.757	2.930	503,842	+0.29(+10.98%)
Jun 29, 2023	3.300	3.550	2.500	2.640	1,557,702	-0.58(-18.01%)
Jun 28, 2023	2.930	3.320	2.905	3.220	827,209	+0.36(+12.59%)
Jun 27, 2023	2.860	3.150	2.850	2.860	850,775	+0.02(+0.70%)
Jun 26, 2023	2.500	2.920	2.450	2.840	845,978	+0.29(+11.37%)
Jun 23, 2023	2.220	2.710	2.200	2.550	823,587	+0.33(+14.86%)
Jun 22, 2023	2.260	2.290	2.190	2.220	155,337	-0.11(-4.72%)
Jun 21, 2023	2.240	2.389	2.120	2.330	340,327	+0.12(+5.43%)
Jun 20, 2023	2.290	2.300	2.150	2.210	315,163	-0.10(-4.33%)
Jun 16, 2023	1.840	2.540	1.810	2.310	3,562,758	+0.54(+30.51%)
Jun 15, 2023	1.800	1.890	1.770	1.770	596,650	+0.29(+19.59%)
May 08, 2023	1.460	1.510	1.435	1.480	27,810	+0.00(+0.00%)
May 05, 2023	1.450	1.480	1.435	1.480	23,508	+0.09(+6.47%)
May 04, 2023	1.400	1.443	1.350	1.390	37,613	+0.00(+0.00%)
May 03, 2023	1.410	1.440	1.390	1.390	39,667	-0.07(-4.79%)
May 02, 2023	1.470	1.484	1.420	1.460	10,775	+0.03(+2.10%)
May 01, 2023	1.430	1.540	1.390	1.430	27,240	+0.03(+2.14%)
Apr 28, 2023	1.380	1.420	1.365	1.400	29,642	+0.05(+3.70%)
Apr 27, 2023	1.440	1.559	1.320	1.350	72,294	-0.04(-2.88%)
Apr 26, 2023	1.410	1.440	1.370	1.390	68,772	-0.03(-1.77%)
Apr 25, 2023	1.530	1.600	1.410	1.415	77,661	-0.15(-9.29%)
Apr 24, 2023	1.650	1.738	1.535	1.560	115,395	-0.01(-0.64%)
Apr 21, 2023	1.530	1.619	1.500	1.570	204,271	+0.08(+5.37%)
Apr 20, 2023	2.010	2.200	1.460	1.490	634,116	-0.53(-26.24%)
Apr 19, 2023	1.900	2.020	1.851	2.020	289,194	+0.14(+7.45%)
Apr 18, 2023	1.740	1.940	1.710	1.880	270,117	+0.17(+9.94%)
Apr 17, 2023	1.550	1.770	1.555	1.710	533,138	+0.12(+7.55%)
Apr 14, 2023	1.480	1.590	1.450	1.590	85,979	+0.06(+3.92%)
Apr 13, 2023	1.340	1.540	1.340	1.530	185,260	+0.18(+13.33%)
Apr 12, 2023	1.360	1.410	1.330	1.350	120,775	+0.02(+1.50%)
Apr 11, 2023	1.290	1.380	1.250	1.330	147,745	+0.02(+1.53%)
Apr 10, 2023	1.320	1.330	1.290	1.310	63,095	+0.00(+0.00%)
Apr 06, 2023	1.290	1.360	1.265	1.310	130,875	+0.01(+0.77%)
Apr 05, 2023	1.340	1.380	1.260	1.300	110,332	-0.10(-7.14%)
Apr 04, 2023	1.490	1.490	1.370	1.400	69,017	-0.07(-4.76%)
Apr 03, 2023	1.500	1.531	1.400	1.470	62,393	-0.07(-4.55%)
Mar 31, 2023	1.600	1.670	1.390	1.540	200,289	-0.13(-7.78%)
Mar 30, 2023	1.580	1.670	1.560	1.670	93,808	+0.11(+7.05%)
Mar 29, 2023	1.510	1.580	1.480	1.560	41,629	+0.09(+6.12%)
Mar 28, 2023	1.550	1.552	1.381	1.470	33,654	-0.11(-6.96%)
Mar 27, 2023	1.490	1.590	1.450	1.580	36,869	+0.12(+8.22%)
Mar 24, 2023	1.480	1.600	1.300	1.460	42,859	-0.02(-1.35%)
Mar 23, 2023	1.480	1.530	1.410	1.480	4,845	+0.01(+0.68%)
Mar 22, 2023	1.510	1.536	1.450	1.470	25,658	-0.01(-0.68%)
Mar 21, 2023	1.400	1.520	1.380	1.480	30,320	+0.08(+5.71%)
Mar 20, 2023	1.340	1.450	1.330	1.400	66,764	+0.12(+9.37%)
Mar 17, 2023	1.340	1.360	1.280	1.280	78,497	-0.10(-7.25%)
Mar 16, 2023	1.440	1.440	1.350	1.380	47,281	-0.04(-2.82%)
Mar 15, 2023	1.420	1.450	1.340	1.420	40,629	+0.00(+0.00%)
Mar 14, 2023	1.430	1.460	1.380	1.420	22,297	+0.01(+0.71%)
Mar 13, 2023	1.410	1.460	1.380	1.410	29,824	+0.00(+0.00%)
Mar 10, 2023	1.480	1.550	1.400	1.410	115,706	-0.08(-5.37%)
Mar 09, 2023	1.540	1.610	1.480	1.490	34,441	-0.05(-3.25%)
Mar 08, 2023	1.620	1.620	1.500	1.540	32,284	-0.08(-4.94%)
Mar 07, 2023	1.690	1.690	1.570	1.620	56,078	+0.03(+1.89%)
Mar 06, 2023	1.590	1.645	1.530	1.590	35,825	+0.03(+1.92%)
Mar 03, 2023	1.630	1.668	1.500	1.560	63,840	-0.01(-0.64%)
Mar 02, 2023	1.490	1.580	1.470	1.570	89,185	+0.09(+6.08%)
Mar 01, 2023	1.560	1.597	1.450	1.480	172,816	-0.07(-4.52%)
Feb 28, 2023	1.610	1.660	1.510	1.550	162,648	-0.11(-6.63%)
Feb 27, 2023	1.630	1.780	1.620	1.660	87,034	+0.01(+0.61%)
Feb 24, 2023	1.650	1.780	1.630	1.650	105,271	-0.03(-1.79%)
Feb 23, 2023	1.700	1.740	1.650	1.680	33,015	-0.02(-1.18%)
Feb 22, 2023	1.690	1.735	1.650	1.700	69,226	-0.02(-1.16%)
Feb 21, 2023	1.800	1.800	1.680	1.720	35,262	-0.03(-1.71%)
Feb 17, 2023	1.790	1.833	1.750	1.750	20,936	-0.10(-5.41%)
Feb 16, 2023	1.720	1.892	1.720	1.850	75,394	+0.10(+5.71%)
Feb 15, 2023	1.710	1.760	1.700	1.750	37,736	+0.04(+2.34%)
Feb 14, 2023	1.630	1.840	1.620	1.710	68,148	+0.07(+4.27%)
Feb 13, 2023	1.690	1.760	1.630	1.640	87,388	-0.06(-3.53%)
Feb 10, 2023	1.730	1.810	1.650	1.700	134,167	-0.03(-1.73%)
Feb 09, 2023	1.910	1.930	1.720	1.730	171,601	-0.18(-9.42%)
Feb 08, 2023	2.010	2.030	1.900	1.910	111,060	-0.10(-4.98%)
Feb 07, 2023	2.060	2.170	2.000	2.010	153,304	-0.06(-2.90%)
Feb 06, 2023	1.950	2.160	1.900	2.070	313,788	+0.14(+7.25%)
Feb 03, 2023	2.060	2.070	1.830	1.930	216,801	-0.12(-5.85%)
Feb 02, 2023	2.040	2.160	1.930	2.050	288,894	+0.01(+0.49%)
Feb 01, 2023	2.170	2.179	1.903	2.040	447,532	-0.08(-3.77%)
Jan 31, 2023	1.800	2.340	1.790	2.120	2,498,337	+0.35(+19.77%)
Jan 30, 2023	1.640	1.800	1.640	1.770	168,947	+0.13(+7.93%)
Jan 27, 2023	1.570	1.650	1.520	1.640	194,356	+0.09(+5.81%)
Jan 26, 2023	1.590	1.680	1.540	1.550	304,413	+0.01(+0.65%)
Jan 25, 2023	1.770	1.770	1.490	1.540	432,685	-0.23(-12.99%)
Jan 24, 2023	1.770	1.870	1.750	1.770	172,140	-0.02(-1.12%)
Jan 23, 2023	1.960	1.977	1.780	1.790	390,523	-0.27(-13.02%)
Jan 20, 2023	2.190	2.235	1.980	2.058	163,340	-0.06(-2.79%)
Jan 19, 2023	2.419	2.419	2.000	2.117	66,027	-0.05(-2.22%)
Jan 18, 2023	2.300	2.301	2.124	2.165	108,780	-0.29(-11.92%)
Jan 17, 2023	2.347	2.578	2.300	2.458	50,646	+0.07(+3.06%)
Jan 13, 2023	2.490	2.490	2.300	2.385	29,146	+0.00(+0.17%)
Jan 12, 2023	2.400	2.472	2.279	2.381	39,541	-0.02(-0.83%)
Jan 11, 2023	2.300	2.591	2.222	2.401	66,906	+0.12(+5.45%)
Jan 10, 2023	2.300	2.400	2.170	2.277	53,066	-0.08(-3.48%)
Jan 09, 2023	2.200	2.400	2.200	2.359	47,297	+0.13(+5.64%)
Jan 06, 2023	2.400	2.400	2.100	2.233	40,407	-0.03(-1.46%)
Jan 05, 2023	2.300	2.400	2.117	2.266	26,603	-0.02(-1.05%)
Jan 04, 2023	2.151	2.300	2.102	2.290	34,276	+0.14(+6.51%)
Jan 03, 2023	2.029	2.200	2.025	2.150	43,757	+0.12(+5.96%)
Dec 30, 2022	2.010	2.173	1.900	2.029	80,751	+0.03(+1.45%)
Dec 29, 2022	2.000	2.107	1.899	2.000	88,097	+0.06(+3.36%)
Dec 28, 2022	1.901	2.056	1.800	1.935	81,034	+0.04(+1.84%)
Dec 27, 2022	2.018	2.099	1.850	1.900	133,542	-0.19(-9.22%)
Dec 23, 2022	2.080	2.233	2.000	2.093	58,487	-0.01(-0.38%)
Dec 22, 2022	2.150	2.219	2.000	2.101	99,414	-0.05(-2.28%)
Dec 21, 2022	2.406	2.406	2.111	2.150	179,822	-0.10(-4.44%)
Dec 20, 2022	2.400	2.400	2.150	2.250	123,178	-0.11(-4.62%)
Dec 19, 2022	2.501	2.600	2.200	2.359	68,500	-0.10(-3.99%)
Dec 16, 2022	2.684	2.700	2.457	2.457	76,784	-0.23(-8.66%)
Dec 15, 2022	2.800	2.813	2.520	2.690	88,936	-0.01(-0.44%)
Dec 14, 2022	2.700	2.852	2.550	2.702	108,556	+0.11(+4.28%)
Dec 13, 2022	2.627	2.700	2.503	2.591	79,828	-0.02(-0.73%)
Dec 12, 2022	2.787	2.787	2.610	2.610	42,334	+0.01(+0.38%)
Dec 09, 2022	2.600	3.000	2.600	2.600	132,845	-0.10(-3.70%)
Dec 08, 2022	2.768	2.800	2.603	2.700	44,601	+0.05(+1.89%)
Dec 07, 2022	2.700	2.700	2.425	2.650	42,822	+0.11(+4.37%)
Dec 06, 2022	2.737	2.766	2.515	2.539	65,459	-0.20(-7.23%)
Dec 05, 2022	2.890	2.890	2.400	2.737	175,019	-0.12(-4.10%)
Dec 02, 2022	2.900	2.967	2.643	2.854	77,014	-0.05(-1.59%)
Dec 01, 2022	2.814	3.050	2.781	2.900	91,189	+0.10(+3.57%)
Nov 30, 2022	2.750	2.900	2.750	2.800	74,827	+0.06(+2.15%)
Nov 29, 2022	2.900	2.900	2.700	2.741	39,638	-0.02(-0.87%)
Nov 28, 2022	3.000	3.100	2.690	2.765	93,070	-0.23(-7.83%)
Nov 25, 2022	3.000	3.100	2.800	3.000	31,826	+0.06(+1.97%)
Nov 23, 2022	3.000	3.200	2.811	2.942	63,661	-0.06(-1.93%)
Nov 22, 2022	2.770	3.200	2.701	3.000	74,022	+0.23(+8.30%)
Nov 21, 2022	3.050	3.050	2.511	2.770	328,824	-0.42(-13.30%)
Nov 18, 2022	3.001	3.298	3.000	3.195	130,593	+0.19(+6.46%)
Nov 17, 2022	2.790	3.100	2.600	3.001	153,844	+0.11(+3.84%)
Nov 16, 2022	3.400	3.400	2.750	2.890	198,569	-0.39(-11.81%)
Nov 15, 2022	3.000	3.450	2.900	3.277	356,764	+0.38(+13.00%)
Nov 14, 2022	2.600	3.033	2.546	2.900	387,707	+0.37(+14.81%)
Nov 11, 2022	2.000	2.624	1.900	2.526	541,530	+0.44(+21.09%)
Nov 10, 2022	2.100	2.299	2.050	2.086	362,327	-0.01(-0.67%)
Nov 09, 2022	2.000	2.170	1.900	2.100	232,914	+0.23(+12.12%)
Nov 08, 2022	1.950	1.950	1.611	1.873	305,049	+0.07(+4.06%)
Nov 07, 2022	2.089	2.089	1.797	1.800	546,374	-0.20(-10.00%)
Nov 04, 2022	2.000	2.300	1.832	2.000	570,897	+0.05(+2.56%)
Nov 03, 2022	2.299	2.350	1.900	1.950	525,955	-0.15(-7.10%)
Nov 02, 2022	2.565		1.900	2.099	414,354	-0.33(-13.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sientra Inc (NQ: SIEN )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Sientra Inc (NQ: SIEN )

Historical Prices

Sections

Services

Contact Information