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

Senseonics Holdings (NY: SENS )

0.4870 +0.0510 (+11.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2018 3.150 3.240 3.070 3.090 414,473 -0.06(-1.90%)
Apr 27, 2018 3.180 3.300 3.125 3.150 473,606 -0.02(-0.63%)
Apr 26, 2018 3.130 3.200 3.100 3.170 329,462 +0.07(+2.26%)
Apr 25, 2018 3.140 3.210 3.100 3.100 494,076 -0.06(-1.90%)
Apr 24, 2018 3.240 3.250 3.090 3.160 693,400 -0.09(-2.77%)
Apr 23, 2018 3.320 3.350 3.240 3.250 858,679 -0.12(-3.56%)
Apr 20, 2018 3.590 3.590 3.310 3.370 846,530 -0.20(-5.60%)
Apr 19, 2018 3.660 3.700 3.520 3.570 720,752 -0.10(-2.72%)
Apr 18, 2018 3.690 3.730 3.600 3.670 487,783 -0.01(-0.27%)
Apr 17, 2018 3.700 3.740 3.600 3.680 939,279 -0.02(-0.54%)
Apr 16, 2018 3.790 3.850 3.680 3.700 650,432 -0.04(-1.07%)
Apr 13, 2018 3.750 3.780 3.660 3.740 939,695 +0.00(+0.00%)
Apr 12, 2018 3.640 3.770 3.616 3.740 1,158,050 +0.09(+2.47%)
Apr 11, 2018 3.750 3.770 3.600 3.650 1,176,284 -0.09(-2.41%)
Apr 10, 2018 3.800 3.879 3.650 3.740 1,150,720 -0.03(-0.80%)
Apr 09, 2018 3.990 4.000 3.670 3.770 2,538,336 +0.05(+1.34%)
Apr 06, 2018 3.460 3.750 3.450 3.720 2,702,559 +0.20(+5.68%)
Apr 05, 2018 3.400 3.540 3.290 3.520 2,648,202 +0.23(+6.99%)
Apr 04, 2018 3.090 3.380 3.030 3.290 3,081,436 +0.24(+7.87%)
Apr 03, 2018 3.160 3.170 2.970 3.050 1,490,386 -0.05(-1.61%)
Apr 02, 2018 3.200 3.400 3.000 3.100 4,065,586 +0.10(+3.33%)
Mar 29, 2018 3.000 3.000 3.000 0 +0.21(+7.53%)
Mar 28, 2018 2.850 2.870 2.780 2.790 616,617 -0.01(-0.36%)
Mar 27, 2018 3.020 3.040 2.640 2.800 1,295,783 -0.22(-7.28%)
Mar 26, 2018 2.990 3.055 2.760 3.020 872,515 +0.08(+2.72%)
Mar 23, 2018 3.050 3.050 2.750 2.940 1,154,439 -0.09(-2.97%)
Mar 22, 2018 3.050 3.080 2.990 3.030 581,549 -0.03(-0.98%)
Mar 21, 2018 3.010 3.120 2.991 3.060 388,011 +0.07(+2.34%)
Mar 20, 2018 2.990 3.080 2.960 2.990 928,825 +0.04(+1.36%)
Mar 19, 2018 3.120 3.180 2.950 2.950 694,539 -0.16(-5.14%)
Mar 16, 2018 2.980 3.130 2.920 3.110 693,853 +0.17(+5.78%)
Mar 15, 2018 3.240 3.240 2.910 2.940 1,229,584 -0.24(-7.55%)
Mar 14, 2018 3.030 3.300 3.020 3.180 1,636,037 +0.11(+3.58%)
Mar 13, 2018 3.160 3.230 3.060 3.070 430,189 -0.09(-2.85%)
Mar 12, 2018 3.220 3.240 3.110 3.160 299,355 -0.05(-1.56%)
Mar 09, 2018 3.190 3.245 3.180 3.210 581,543 +0.03(+0.94%)
Mar 08, 2018 3.080 3.200 3.080 3.180 392,700 +0.07(+2.25%)
Mar 07, 2018 3.200 3.080 3.110 403,597 +0.01(+0.32%)
Mar 06, 2018 3.140 3.200 3.020 3.100 558,019 -0.02(-0.64%)
Mar 05, 2018 3.100 3.185 3.050 3.120 640,764 -0.06(-1.89%)
Mar 02, 2018 3.070 3.230 2.970 3.180 894,791 +0.11(+3.58%)
Mar 01, 2018 2.970 3.100 2.870 3.070 984,301 +0.18(+6.23%)
Feb 28, 2018 2.890 3.000 2.850 2.890 580,681 +0.04(+1.40%)
Feb 27, 2018 2.860 2.950 2.800 2.850 260,227 +0.01(+0.35%)
Feb 26, 2018 3.000 3.000 2.800 2.840 519,372 -0.10(-3.40%)
Feb 23, 2018 2.700 2.950 2.680 2.940 540,755 +0.26(+9.70%)
Feb 22, 2018 2.640 2.770 2.640 2.680 516,645 +0.04(+1.52%)
Feb 21, 2018 2.650 2.680 2.550 2.640 249,202 +0.03(+1.15%)
Feb 20, 2018 2.660 2.675 2.570 2.610 214,122 -0.02(-0.76%)
Feb 16, 2018 2.630 2.630 2.630 0 +0.00(+0.00%)
Feb 15, 2018 2.570 2.660 2.490 2.630 288,507 +0.07(+2.73%)
Feb 14, 2018 2.500 2.630 2.470 2.560 323,139 +0.05(+1.99%)
Feb 13, 2018 2.530 2.615 2.500 2.510 248,116 -0.03(-1.18%)
Feb 12, 2018 2.570 2.645 2.500 2.540 301,948 -0.01(-0.39%)
Feb 09, 2018 2.520 2.589 2.410 2.550 501,547 +0.03(+1.19%)
Feb 08, 2018 2.620 2.620 2.420 2.520 327,302 -0.09(-3.45%)
Feb 07, 2018 2.610 2.640 2.595 2.610 350,961 -0.01(-0.38%)
Feb 06, 2018 2.440 2.650 2.410 2.620 582,651 +0.11(+4.38%)
Feb 05, 2018 2.590 2.600 2.480 2.510 480,612 -0.11(-4.20%)
Feb 02, 2018 2.770 2.780 2.590 2.620 466,699 -0.15(-5.42%)
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.