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

Senseonics Holdings (NY: SENS )

0.4851 -0.0066 (-1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 1.130 1.170 1.090 1.170 1,218,950 +0.06(+5.41%)
Oct 30, 2019 1.120 1.120 1.060 1.110 746,747 -0.01(-0.89%)
Oct 29, 2019 1.130 1.130 1.075 1.120 1,413,270 -0.01(-0.88%)
Oct 28, 2019 1.150 1.170 1.120 1.130 1,962,569 +0.01(+0.89%)
Oct 25, 2019 1.100 1.130 1.050 1.120 2,223,700 +0.10(+9.80%)
Oct 24, 2019 1.020 1.100 1.010 1.020 1,452,397 +0.01(+0.99%)
Oct 23, 2019 1.040 1.040 0.9800 1.010 1,003,519 +0.06(+6.66%)
Oct 22, 2019 1.020 1.020 0.8835 0.9469 1,024,684 -0.04(-4.51%)
Oct 21, 2019 1.030 1.040 0.9700 0.9916 1,379,489 +0.00(+0.33%)
Oct 18, 2019 0.9500 1.020 0.9300 0.9883 1,887,700 +0.04(+4.56%)
Oct 17, 2019 0.9400 0.9745 0.9111 0.9452 771,585 +0.02(+1.62%)
Oct 16, 2019 0.9300 0.9301 0.8800 0.9301 737,043 +0.01(+1.12%)
Oct 15, 2019 0.8800 0.9490 0.8800 0.9198 1,661,162 +0.09(+10.82%)
Oct 14, 2019 0.8600 0.8700 0.8000 0.8300 724,113 -0.03(-3.49%)
Oct 11, 2019 0.8500 0.8800 0.8010 0.8600 663,100 +0.01(+1.18%)
Oct 10, 2019 0.8800 0.9100 0.8201 0.8500 547,229 -0.03(-3.64%)
Oct 09, 2019 0.8490 0.9000 0.8400 0.8821 1,037,361 +0.04(+4.77%)
Oct 08, 2019 0.9100 0.9200 0.8350 0.8419 1,698,646 -0.07(-7.77%)
Oct 07, 2019 0.9300 0.9490 0.9000 0.9128 889,957 -0.03(-2.76%)
Oct 04, 2019 0.9247 0.9600 0.9100 0.9387 610,300 +0.00(+0.23%)
Oct 03, 2019 0.9600 0.9699 0.9110 0.9365 1,081,643 -0.01(-1.24%)
Oct 02, 2019 0.9451 0.9800 0.9100 0.9483 849,728 +0.01(+0.54%)
Oct 01, 2019 1.000 1.010 0.9403 0.9432 727,156 -0.05(-4.73%)
Sep 30, 2019 1.020 1.020 0.9500 0.9900 1,691,956 -0.01(-1.00%)
Sep 27, 2019 1.010 1.030 1.000 1.000 686,400 -0.01(-0.99%)
Sep 26, 2019 1.070 1.080 1.000 1.010 1,048,776 -0.05(-4.72%)
Sep 25, 2019 1.060 1.070 1.030 1.060 959,539 +0.01(+0.95%)
Sep 24, 2019 1.030 1.070 1.020 1.050 1,744,238 -0.02(-1.87%)
Sep 23, 2019 1.080 1.110 1.060 1.070 1,291,538 +0.01(+0.94%)
Sep 20, 2019 1.070 1.100 1.040 1.060 3,623,600 -0.02(-1.85%)
Sep 19, 2019 1.070 1.090 1.050 1.080 1,019,630 +0.02(+1.89%)
Sep 18, 2019 1.070 1.100 1.040 1.060 1,445,676 -0.01(-0.93%)
Sep 17, 2019 1.110 1.119 1.060 1.070 1,811,465 -0.03(-2.73%)
Sep 16, 2019 1.120 1.120 1.070 1.100 1,450,939 -0.01(-0.90%)
Sep 13, 2019 1.140 1.150 1.090 1.110 945,400 -0.01(-0.89%)
Sep 12, 2019 1.170 1.170 1.100 1.120 1,462,100 -0.01(-0.88%)
Sep 11, 2019 1.170 1.190 1.100 1.130 2,510,074 -0.02(-1.74%)
Sep 10, 2019 1.130 1.170 1.090 1.150 1,985,164 +0.04(+3.60%)
Sep 09, 2019 1.060 1.120 1.060 1.110 1,070,079 +0.01(+0.91%)
Sep 06, 2019 1.080 1.130 1.040 1.100 1,373,900 +0.04(+3.77%)
Sep 05, 2019 1.060 1.090 1.040 1.060 1,325,402 +0.00(+0.00%)
Sep 04, 2019 1.040 1.080 0.9801 1.060 1,497,292 +0.09(+9.28%)
Sep 03, 2019 1.000 1.030 0.9500 0.9700 1,815,050 -0.05(-4.90%)
Aug 30, 2019 1.000 1.040 1.000 1.020 1,201,800 -0.01(-0.97%)
Aug 29, 2019 1.010 1.060 0.9200 1.030 4,073,196 +0.00(+0.00%)
Aug 28, 2019 1.060 1.079 0.9800 1.030 2,388,883 -0.01(-0.96%)
Aug 27, 2019 1.070 1.070 1.010 1.040 1,958,869 -0.03(-2.80%)
Aug 26, 2019 1.050 1.070 1.030 1.070 938,782 +0.02(+1.90%)
Aug 23, 2019 1.080 1.080 1.020 1.050 896,200 +0.00(+0.00%)
Aug 22, 2019 1.100 1.109 1.040 1.050 631,480 -0.03(-2.78%)
Aug 21, 2019 1.060 1.100 1.030 1.080 1,002,671 +0.03(+2.86%)
Aug 20, 2019 1.040 1.050 1.020 1.050 936,407 -0.01(-0.94%)
Aug 19, 2019 1.090 1.100 1.010 1.060 1,296,415 -0.02(-1.85%)
Aug 16, 2019 1.060 1.080 1.030 1.080 1,041,300 +0.03(+2.86%)
Aug 15, 2019 1.100 1.100 1.010 1.050 1,715,821 -0.04(-3.67%)
Aug 14, 2019 1.120 1.130 1.070 1.090 1,132,090 -0.03(-2.68%)
Aug 13, 2019 1.150 1.170 1.100 1.120 1,977,166 -0.03(-2.61%)
Aug 12, 2019 1.200 1.210 1.120 1.150 1,633,481 -0.02(-1.71%)
Aug 09, 2019 1.070 1.220 1.070 1.170 4,404,200 +0.09(+8.33%)
Aug 08, 2019 1.030 1.118 1.000 1.080 3,975,122 +0.00(+0.00%)
Aug 07, 2019 1.050 1.120 1.020 1.080 1,711,585 +0.05(+4.85%)
Aug 06, 2019 1.100 1.110 1.000 1.030 1,093,161 -0.05(-4.63%)
Aug 05, 2019 1.100 1.100 1.021 1.080 1,160,701 -0.02(-1.82%)
Aug 02, 2019 1.080 1.120 1.020 1.100 2,154,400 +0.02(+1.85%)
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.