Skip to main content

Senseonics Holdings (NY: SENS )

0.3383 -0.0039 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.400 1.475 1.380 1.400 3,919,320 -0.02(-1.41%)
Apr 28, 2022 1.490 1.500 1.360 1.420 5,645,712 -0.06(-4.05%)
Apr 27, 2022 1.450 1.540 1.440 1.480 4,181,262 -0.03(-1.99%)
Apr 26, 2022 1.560 1.590 1.490 1.510 6,189,654 -0.07(-4.43%)
Apr 25, 2022 1.530 1.590 1.520 1.580 2,809,646 +0.03(+1.94%)
Apr 22, 2022 1.580 1.610 1.550 1.550 3,335,521 -0.03(-1.90%)
Apr 21, 2022 1.700 1.720 1.580 1.580 4,400,262 -0.10(-5.95%)
Apr 20, 2022 1.710 1.720 1.650 1.680 2,279,859 -0.04(-2.33%)
Apr 19, 2022 1.650 1.728 1.630 1.720 3,340,589 +0.07(+4.24%)
Apr 18, 2022 1.690 1.700 1.640 1.650 3,614,333 -0.07(-4.07%)
Apr 14, 2022 1.790 1.790 1.680 1.720 5,321,667 -0.08(-4.44%)
Apr 13, 2022 1.750 1.808 1.730 1.800 2,258,463 +0.05(+2.86%)
Apr 12, 2022 1.760 1.810 1.710 1.750 3,353,863 +0.00(+0.00%)
Apr 11, 2022 1.770 1.800 1.730 1.750 3,107,883 -0.05(-2.78%)
Apr 08, 2022 1.820 1.833 1.760 1.800 2,859,013 -0.05(-2.70%)
Apr 07, 2022 1.880 1.910 1.780 1.850 4,234,666 +0.03(+1.65%)
Apr 06, 2022 1.800 1.840 1.750 1.820 4,083,055 -0.01(-0.55%)
Apr 05, 2022 1.950 1.955 1.830 1.830 4,954,630 -0.11(-5.67%)
Apr 04, 2022 1.950 2.009 1.920 1.940 5,188,882 +0.00(+0.00%)
Apr 01, 2022 1.980 2.000 1.910 1.940 3,992,866 -0.03(-1.52%)
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%)
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.