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 (%)
Mar 31, 2022 1.940 1.980 1.882 1.970 4,098,434 +0.06(+3.14%)
Mar 30, 2022 1.920 2.000 1.900 1.910 5,117,522 -0.07(-3.54%)
Mar 29, 2022 1.920 2.030 1.920 1.980 9,411,501 +0.08(+4.21%)
Mar 28, 2022 1.850 1.950 1.850 1.900 4,621,116 +0.03(+1.60%)
Mar 25, 2022 1.890 1.920 1.830 1.870 4,793,139 -0.09(-4.59%)
Mar 24, 2022 1.910 1.960 1.855 1.960 5,133,827 +0.05(+2.62%)
Mar 23, 2022 1.870 1.950 1.820 1.910 5,659,811 +0.01(+0.53%)
Mar 22, 2022 1.790 1.900 1.780 1.900 6,612,328 +0.10(+5.56%)
Mar 21, 2022 1.860 1.870 1.750 1.800 6,473,693 -0.07(-3.74%)
Mar 18, 2022 1.780 1.920 1.760 1.870 12,136,406 +0.05(+2.75%)
Mar 17, 2022 1.700 1.860 1.670 1.820 7,522,402 +0.06(+3.41%)
Mar 16, 2022 1.600 1.770 1.600 1.760 9,110,198 +0.17(+10.69%)
Mar 15, 2022 1.560 1.620 1.500 1.590 7,452,701 +0.05(+3.25%)
Mar 14, 2022 1.640 1.690 1.530 1.540 6,496,384 -0.10(-6.10%)
Mar 11, 2022 1.780 1.780 1.640 1.640 4,985,882 -0.09(-5.20%)
Mar 10, 2022 1.760 1.800 1.710 1.730 4,757,320 -0.12(-6.49%)
Mar 09, 2022 1.770 1.880 1.760 1.850 6,309,275 +0.11(+6.32%)
Mar 08, 2022 1.660 1.830 1.600 1.740 10,148,900 +0.06(+3.57%)
Mar 07, 2022 1.730 1.818 1.680 1.680 8,653,223 -0.13(-7.18%)
Mar 04, 2022 1.910 1.960 1.810 1.810 6,650,320 -0.12(-6.22%)
Mar 03, 2022 2.030 2.080 1.870 1.930 12,998,155 -0.03(-1.53%)
Mar 02, 2022 1.870 2.029 1.790 1.960 13,318,479 +0.19(+10.73%)
Mar 01, 2022 1.860 1.930 1.770 1.770 12,368,661 -0.03(-1.67%)
Feb 28, 2022 1.850 1.880 1.770 1.800 9,381,459 -0.05(-2.70%)
Feb 25, 2022 1.820 1.850 1.770 1.850 9,629,879 +0.00(+0.00%)
Feb 24, 2022 1.410 1.870 1.410 1.850 24,386,184 +0.25(+15.62%)
Feb 23, 2022 1.700 1.720 1.600 1.600 12,873,318 -0.08(-4.76%)
Feb 22, 2022 1.660 1.760 1.640 1.680 15,538,564 -0.05(-2.89%)
Feb 18, 2022 1.730 0 -0.15(-7.98%)
Feb 17, 2022 1.940 2.070 1.850 1.880 24,401,656 -0.10(-5.05%)
Feb 16, 2022 2.090 2.100 1.960 1.980 22,070,844 -0.14(-6.60%)
Feb 15, 2022 2.120 2.210 1.990 2.120 31,864,420 +0.01(+0.47%)
Feb 14, 2022 2.290 2.350 2.100 2.110 36,032,036 -0.31(-12.81%)
Feb 11, 2022 3.230 3.270 2.410 2.420 106,372,952 -1.23(-33.70%)
Feb 10, 2022 3.550 3.890 3.520 3.650 14,724,249 -0.06(-1.62%)
Feb 09, 2022 3.570 3.840 3.510 3.710 13,468,388 +0.07(+1.92%)
Feb 08, 2022 3.550 3.670 3.340 3.640 18,877,136 -0.06(-1.62%)
Feb 07, 2022 3.460 3.700 3.390 3.700 22,601,024 +0.35(+10.45%)
Feb 04, 2022 3.060 3.350 2.995 3.350 17,851,884 +0.33(+10.93%)
Feb 03, 2022 2.790 3.150 3.020 17,485,270 +0.18(+6.34%)
Feb 02, 2022 2.690 2.850 2.695 2.840 9,823,071 +0.14(+5.19%)
Feb 01, 2022 2.690 2.790 2.570 2.700 7,624,643 +0.02(+0.75%)
Jan 31, 2022 2.390 2.680 2.680 8,839,448 +0.29(+12.13%)
Jan 28, 2022 2.110 2.400 2.100 2.390 15,948,370 +0.24(+11.16%)
Jan 27, 2022 2.320 2.320 2.150 2.150 8,656,519 -0.13(-5.70%)
Jan 26, 2022 2.370 2.460 2.240 2.280 10,428,407 -0.04(-1.72%)
Jan 25, 2022 2.310 2.430 2.270 2.320 7,566,234 -0.06(-2.52%)
Jan 24, 2022 2.450 2.490 2.130 2.380 21,339,148 -0.22(-8.46%)
Jan 21, 2022 2.640 2.670 2.540 2.600 10,280,293 -0.07(-2.62%)
Jan 20, 2022 2.750 2.820 2.650 2.670 7,656,474 +0.00(+0.00%)
Jan 19, 2022 2.790 2.820 2.660 2.670 6,445,480 -0.10(-3.61%)
Jan 18, 2022 2.780 2.900 2.750 2.770 7,268,886 -0.07(-2.46%)
Jan 14, 2022 2.840 0 +0.06(+2.16%)
Jan 13, 2022 2.900 2.920 2.740 2.780 6,782,206 -0.10(-3.47%)
Jan 12, 2022 2.800 2.980 2.780 2.880 10,699,905 +0.11(+3.97%)
Jan 11, 2022 2.660 2.850 2.550 2.770 11,155,667 +0.17(+6.54%)
Jan 10, 2022 2.680 2.700 2.530 2.600 11,984,164 -0.10(-3.70%)
Jan 07, 2022 2.720 2.810 2.660 2.700 9,783,169 +0.02(+0.75%)
Jan 06, 2022 2.870 2.870 2.665 2.680 12,274,622 -0.12(-4.29%)
Jan 05, 2022 3.080 3.090 2.780 2.800 32,197,660 +0.12(+4.48%)
Jan 04, 2022 2.730 2.760 2.630 2.680 9,817,984 -0.07(-2.55%)
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.