Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sientra Inc (NQ: SIEN )

0.1740 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.