Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2024				0.1740	0	-0.04(-18.69%)
Feb 20, 2024	0.2500	0.2800	0.1910	0.2140	4,154,665	-0.09(-29.56%)
Feb 16, 2024	0.3673	0.4155	0.2705	0.3038	6,118,025	-0.04(-11.17%)
Feb 15, 2024	0.1800	1.150	0.1750	0.3420	121,945,064	+0.16(+89.89%)
Feb 14, 2024	0.2100	0.2150	0.1605	0.1801	2,319,624	-0.02(-11.72%)
Feb 13, 2024	0.2700	0.3150	0.1772	0.2040	4,954,790	-0.38(-65.13%)
Feb 12, 2024	0.6000	0.6150	0.5771	0.5850	83,350	-0.01(-1.71%)
Feb 09, 2024	0.6600	0.6600	0.5835	0.5952	60,979	-0.01(-2.35%)
Feb 08, 2024	0.6000	0.6500	0.5701	0.6095	81,043	+0.01(+2.44%)
Feb 07, 2024	0.6200	0.6200	0.5950	0.5950	31,615	+0.02(+2.69%)
Feb 06, 2024	0.6000	0.6495	0.5710	0.5794	40,894	-0.03(-5.02%)
Feb 05, 2024	0.6300	0.6400	0.6000	0.6100	37,687	-0.02(-3.59%)
Feb 02, 2024	0.6100	0.6592	0.5678	0.6327	74,708	+0.01(+2.02%)
Feb 01, 2024	0.6800	0.6800	0.6100	0.6202	86,276	-0.03(-4.58%)
Jan 31, 2024	0.6600	0.7100	0.6500	0.6500	70,601	-0.03(-4.41%)
Jan 30, 2024	0.7100	0.7100	0.6500	0.6800	184,073	+0.02(+2.87%)
Jan 29, 2024	0.6000	0.7390	0.6000	0.6610	285,568	+0.07(+12.41%)
Jan 26, 2024	0.6200	0.6200	0.5880	0.5880	35,948	+0.01(+0.89%)
Jan 25, 2024	0.5805	0.6040	0.5805	0.5828	24,220	+0.00(+0.40%)
Jan 24, 2024	0.5900	0.5984	0.5710	0.5805	18,009	+0.01(+1.84%)
Jan 23, 2024	0.5900	0.6000	0.5700	0.5700	51,055	-0.02(-3.55%)
Jan 22, 2024	0.6000	0.6000	0.5900	0.5910	36,700	+0.02(+4.03%)
Jan 19, 2024	0.5896	0.6048	0.5681	0.5681	85,229	-0.02(-2.89%)
Jan 18, 2024	0.5716	0.6099	0.5716	0.5850	39,804	-0.02(-2.86%)
Jan 17, 2024	0.5801	0.6330	0.5701	0.6022	110,944	+0.02(+3.06%)
Jan 16, 2024	0.5900	0.5899	0.5700	0.5843	36,397	-0.01(-0.97%)
Jan 12, 2024	0.6000	0.6200	0.5800	0.5900	66,281	-0.02(-3.26%)
Jan 11, 2024	0.6000	0.6100	0.5800	0.6099	57,598	-0.01(-1.33%)
Jan 10, 2024	0.6210	0.6301	0.6000	0.6181	18,772	-0.00(-0.63%)
Jan 09, 2024	0.6100	0.6498	0.6100	0.6220	20,850	+0.02(+2.81%)
Jan 08, 2024	0.6600	0.6600	0.6000	0.6050	90,751	-0.05(-6.92%)
Jan 05, 2024	0.6300	0.6679	0.6040	0.6500	118,504	+0.01(+1.72%)
Jan 04, 2024	0.6400	0.6500	0.6101	0.6390	52,387	-0.01(-1.54%)
Jan 03, 2024	0.6750	0.6750	0.6000	0.6490	100,480	+0.01(+0.78%)
Jan 02, 2024	0.5800	0.6440	0.5800	0.6440	125,665	+0.03(+5.57%)
Dec 29, 2023	0.6000	0.6190	0.5850	0.6100	168,109	+0.03(+4.27%)
Dec 28, 2023	0.6000	0.6300	0.5850	0.5850	223,034	-0.01(-2.17%)
Dec 27, 2023	0.6000	0.6269	0.5900	0.5980	136,187	-0.00(-0.33%)
Dec 26, 2023	0.6000	0.6490	0.5914	0.6000	139,650	-0.02(-3.23%)
Dec 22, 2023	0.6300	0.6580	0.6100	0.6200	97,104	+0.00(+0.32%)
Dec 21, 2023	0.6150	0.6445	0.6100	0.6180	78,841	+0.01(+1.29%)
Dec 20, 2023	0.6200	0.6908	0.6100	0.6101	65,776	-0.02(-3.74%)
Dec 19, 2023	0.7277	0.7277	0.6100	0.6338	79,049	+0.00(+0.06%)
Dec 18, 2023	0.6000	0.6400	0.6000	0.6334	85,516	+0.01(+2.14%)
Dec 15, 2023	0.6600	0.6600	0.6100	0.6201	43,922	-0.02(-3.11%)
Dec 14, 2023	0.7000	0.7000	0.6000	0.6400	171,345	-0.02(-3.03%)
Dec 13, 2023	0.6500	0.6847	0.6110	0.6600	136,189	+0.04(+6.43%)
Dec 12, 2023	0.6300	0.6499	0.5900	0.6201	95,462	+0.02(+3.06%)
Dec 11, 2023	0.7100	0.7100	0.5613	0.6017	403,182	-0.09(-13.42%)
Dec 08, 2023	0.7600	0.7600	0.6800	0.6950	232,619	-0.06(-7.35%)
Dec 07, 2023	0.7700	0.7975	0.7100	0.7501	102,854	-0.04(-5.43%)
Dec 06, 2023	0.8507	0.8507	0.7731	0.7932	81,430	-0.06(-6.57%)
Dec 05, 2023	0.8300	0.8507	0.8200	0.8490	17,381	+0.01(+1.68%)
Dec 04, 2023	0.8507	0.8507	0.8200	0.8350	95,702	-0.03(-2.91%)
Dec 01, 2023	0.8100	0.8800	0.8000	0.8600	162,210	+0.04(+4.53%)
Nov 30, 2023	0.8600	0.8900	0.8005	0.8227	64,519	-0.02(-1.95%)
Nov 29, 2023	0.8700	0.9310	0.8391	0.8391	98,548	-0.03(-3.22%)
Nov 28, 2023	0.8300	0.8700	0.8000	0.8670	88,205	+0.09(+12.02%)
Nov 27, 2023	0.7900	0.8498	0.7299	0.7740	166,321	-0.00(-0.57%)
Nov 24, 2023	0.7600	0.8000	0.7600	0.7784	11,638	+0.02(+3.09%)
Nov 22, 2023	0.7568	0.8000	0.7500	0.7551	51,267	-0.00(-0.64%)
Nov 21, 2023	0.8200	0.8483	0.7051	0.7600	451,902	-0.06(-7.55%)
Nov 20, 2023	0.8400	0.8500	0.8200	0.8221	61,092	+0.02(+2.76%)
Nov 17, 2023	0.9168	0.9168	0.7608	0.8000	210,637	-0.06(-7.36%)
Nov 16, 2023	0.9094	0.9094	0.8202	0.8636	134,558	-0.01(-1.29%)
Nov 15, 2023	0.9500	0.9500	0.8505	0.8749	167,865	-0.01(-0.67%)
Nov 14, 2023	1.010	1.067	0.8800	0.8808	203,552	-0.11(-11.03%)
Nov 13, 2023	0.9500	0.9900	0.8800	0.9900	251,105	+0.04(+4.21%)
Nov 10, 2023	0.7000	1.000	0.6500	0.9500	1,049,910	+0.22(+30.14%)
Nov 09, 2023	0.7100	0.8000	0.7050	0.7300	78,284	+0.02(+2.85%)
Nov 08, 2023	0.7500	0.7500	0.7000	0.7098	61,226	-0.04(-4.70%)
Nov 07, 2023	0.8000	0.8000	0.7362	0.7448	100,421	-0.04(-5.36%)
Nov 06, 2023	0.8600	0.8881	0.7870	0.7870	167,599	-0.09(-10.67%)
Nov 03, 2023	0.8900	0.9699	0.7900	0.8810	452,310	+0.01(+1.67%)
Nov 02, 2023	0.8000	0.9236	0.7005	0.8665	452,704	+0.02(+1.83%)
Nov 01, 2023	0.7000	0.9800	0.5881	0.8509	1,149,880	+0.21(+32.95%)
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%)

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