Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sientra Inc (NQ: SIEN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.370 8.550 8.220 8.420 276,599 +0.07(+0.84%)
Apr 29, 2019 8.640 8.740 8.260 8.350 405,249 -0.28(-3.24%)
Apr 26, 2019 8.130 8.710 8.057 8.630 510,500 +0.47(+5.76%)
Apr 25, 2019 8.640 8.640 8.020 8.160 481,566 -0.46(-5.34%)
Apr 24, 2019 8.450 8.810 8.330 8.620 550,018 +0.17(+2.01%)
Apr 23, 2019 8.300 8.860 8.190 8.450 921,405 +0.25(+3.05%)
Apr 22, 2019 7.510 8.630 7.220 8.200 2,913,053 +0.68(+9.04%)
Apr 18, 2019 7.700 7.980 7.450 7.520 633,200 -0.14(-1.83%)
Apr 17, 2019 7.570 7.720 7.225 7.660 716,899 +0.14(+1.86%)
Apr 16, 2019 7.340 7.590 7.230 7.520 371,224 +0.22(+3.01%)
Apr 15, 2019 7.400 7.560 7.210 7.300 647,170 -0.09(-1.22%)
Apr 12, 2019 7.420 7.490 7.100 7.390 530,900 +0.01(+0.14%)
Apr 11, 2019 7.640 7.650 7.340 7.380 289,177 -0.27(-3.53%)
Apr 10, 2019 7.710 7.710 7.360 7.650 468,674 +0.01(+0.13%)
Apr 09, 2019 7.870 7.870 7.470 7.640 425,213 -0.25(-3.17%)
Apr 08, 2019 8.080 8.140 7.660 7.890 517,106 -0.20(-2.47%)
Apr 05, 2019 8.210 8.350 7.980 8.090 546,400 -0.12(-1.46%)
Apr 04, 2019 8.060 8.380 7.950 8.210 1,144,548 +0.15(+1.86%)
Apr 03, 2019 8.270 8.300 7.990 8.060 557,139 -0.15(-1.83%)
Apr 02, 2019 8.310 8.430 8.070 8.210 517,565 -0.10(-1.20%)
Apr 01, 2019 8.590 8.670 8.250 8.310 498,871 -0.27(-3.15%)
Mar 29, 2019 8.710 8.710 8.340 8.580 350,100 -0.06(-0.69%)
Mar 28, 2019 8.560 8.700 8.380 8.640 399,850 +0.08(+0.93%)
Mar 27, 2019 9.100 9.110 8.520 8.560 1,429,200 -0.51(-5.62%)
Mar 26, 2019 9.680 9.960 9.020 9.070 410,516 -0.41(-4.32%)
Mar 25, 2019 9.430 9.760 9.120 9.480 389,765 +0.04(+0.42%)
Mar 22, 2019 9.800 10.12 9.320 9.440 726,800 -0.40(-4.07%)
Mar 21, 2019 9.700 10.03 9.260 9.840 816,601 +0.08(+0.82%)
Mar 20, 2019 8.730 9.940 8.700 9.760 907,812 +0.95(+10.78%)
Mar 19, 2019 9.220 9.340 8.240 8.810 1,745,684 -0.41(-4.45%)
Mar 18, 2019 8.880 9.770 8.880 9.220 1,224,834 +0.38(+4.30%)
Mar 15, 2019 8.220 8.970 8.150 8.840 2,163,000 +0.50(+6.00%)
Mar 14, 2019 8.290 8.630 7.740 8.340 2,780,953 +0.22(+2.71%)
Mar 13, 2019 9.750 9.960 8.100 8.120 6,623,190 -3.26(-28.65%)
Mar 12, 2019 11.24 11.66 11.00 11.38 667,988 +0.09(+0.80%)
Mar 11, 2019 10.91 11.56 10.90 11.29 599,681 +0.47(+4.34%)
Mar 08, 2019 11.00 11.06 10.79 10.82 430,500 -0.22(-1.99%)
Mar 07, 2019 10.88 11.15 10.86 11.04 302,741 +0.14(+1.28%)
Mar 06, 2019 11.30 11.30 10.77 10.90 591,691 -0.38(-3.37%)
Mar 05, 2019 11.22 11.90 11.18 11.28 655,256 +0.12(+1.08%)
Mar 04, 2019 11.48 11.57 10.90 11.16 685,514 -0.30(-2.62%)
Mar 01, 2019 11.16 11.92 11.09 11.46 964,000 +0.39(+3.52%)
Feb 28, 2019 10.62 11.30 10.60 11.07 1,063,932 +0.47(+4.43%)
Feb 27, 2019 10.35 10.84 10.31 10.60 960,704 +0.24(+2.32%)
Feb 26, 2019 10.65 10.73 10.31 10.36 359,482 -0.32(-3.00%)
Feb 25, 2019 10.63 10.80 10.40 10.68 365,625 +0.12(+1.14%)
Feb 22, 2019 10.36 10.72 10.30 10.56 263,300 +0.23(+2.23%)
Feb 21, 2019 10.60 10.60 10.18 10.33 713,006 -0.30(-2.82%)
Feb 20, 2019 10.38 11.08 10.31 10.63 1,181,906 +0.32(+3.10%)
Feb 19, 2019 10.44 10.51 10.22 10.31 499,185 -0.10(-0.96%)
Feb 15, 2019 10.51 10.53 10.25 10.41 565,500 -0.10(-0.95%)
Feb 14, 2019 10.57 10.68 10.36 10.51 631,749 -0.08(-0.76%)
Feb 13, 2019 10.72 10.75 10.40 10.59 670,594 -0.07(-0.66%)
Feb 12, 2019 10.52 10.71 10.21 10.66 656,939 +0.23(+2.21%)
Feb 11, 2019 10.25 10.53 10.13 10.43 904,975 +0.18(+1.76%)
Feb 08, 2019 10.17 10.49 10.04 10.25 986,600 +0.08(+0.79%)
Feb 07, 2019 10.86 10.86 10.02 10.17 805,377 -0.73(-6.70%)
Feb 06, 2019 10.63 11.02 10.19 10.90 826,780 -0.06(-0.55%)
Feb 05, 2019 11.37 11.63 10.63 10.96 755,307 -0.30(-2.66%)
Feb 04, 2019 10.92 11.43 10.63 11.26 1,664,984 +0.35(+3.21%)
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.