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: 4:10 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 28, 2017 1.680 1.690 1.650 1.690 105,428 +0.01(+0.60%)
Apr 27, 2017 1.710 1.715 1.680 1.680 75,146 -0.01(-0.59%)
Apr 26, 2017 1.700 1.720 1.690 1.690 73,505 -0.01(-0.59%)
Apr 25, 2017 1.710 1.740 1.700 1.700 93,190 +0.00(+0.00%)
Apr 24, 2017 1.710 1.731 1.660 1.700 104,461 +0.04(+2.41%)
Apr 21, 2017 1.710 1.760 1.620 1.660 189,755 -0.04(-2.35%)
Apr 20, 2017 1.720 1.720 1.680 1.700 68,259 +0.02(+1.19%)
Apr 19, 2017 1.670 1.720 1.670 1.680 67,374 +0.01(+0.60%)
Apr 18, 2017 1.640 1.700 1.640 1.670 60,480 +0.00(+0.00%)
Apr 17, 2017 1.680 1.700 1.630 1.670 81,936 +0.01(+0.60%)
Apr 13, 2017 1.630 1.680 1.620 1.660 135,339 +0.02(+1.22%)
Apr 12, 2017 1.680 1.739 1.610 1.640 126,923 -0.05(-2.96%)
Apr 11, 2017 1.690 1.770 1.660 1.690 141,062 +0.00(+0.00%)
Apr 10, 2017 1.680 1.710 1.660 1.690 95,560 +0.00(+0.00%)
Apr 07, 2017 1.790 1.820 1.690 1.690 289,046 -0.01(-0.59%)
Apr 06, 2017 1.580 1.730 1.560 1.700 416,462 +0.13(+8.28%)
Apr 05, 2017 1.630 1.720 1.560 1.570 312,434 -0.06(-3.68%)
Apr 04, 2017 1.750 1.750 1.580 1.630 454,500 -0.09(-5.23%)
Apr 03, 2017 1.790 1.840 1.720 1.720 94,227 -0.07(-3.91%)
Mar 31, 2017 1.780 1.830 1.730 1.790 157,906 +0.01(+0.56%)
Mar 30, 2017 1.840 1.860 1.691 1.780 526,544 -0.06(-3.26%)
Mar 29, 2017 1.840 1.910 1.790 1.840 335,658 -0.02(-1.08%)
Mar 28, 2017 1.870 2.000 1.840 1.860 284,694 -0.03(-1.59%)
Mar 27, 2017 1.890 1.910 1.850 1.890 171,558 +0.02(+1.07%)
Mar 24, 2017 1.830 1.880 1.830 1.870 69,325 +0.02(+1.08%)
Mar 23, 2017 1.900 1.900 1.830 1.850 178,382 +0.02(+1.09%)
Mar 22, 2017 1.810 1.850 1.780 1.830 189,269 +0.01(+0.55%)
Mar 21, 2017 1.930 1.930 1.820 1.820 185,604 -0.09(-4.71%)
Mar 20, 2017 1.940 1.960 1.910 1.910 99,817 -0.04(-2.05%)
Mar 17, 2017 2.000 2.010 1.900 1.950 427,900 -0.06(-2.99%)
Mar 16, 2017 2.100 2.110 1.970 2.010 359,980 -0.09(-4.29%)
Mar 15, 2017 1.970 2.110 1.970 2.100 432,081 +0.13(+6.60%)
Mar 14, 2017 1.990 1.990 1.900 1.970 212,495 -0.03(-1.50%)
Mar 13, 2017 2.060 1.960 2.000 199,748 +0.00(+0.00%)
Mar 10, 2017 2.020 2.060 2.000 2.000 116,358 -0.01(-0.50%)
Mar 09, 2017 2.020 2.040 1.980 2.010 104,913 -0.02(-0.99%)
Mar 08, 2017 2.070 2.110 1.990 2.030 311,575 -0.02(-0.98%)
Mar 07, 2017 2.310 2.320 2.030 2.050 178,529 -0.24(-10.48%)
Mar 06, 2017 2.310 2.340 2.230 2.290 52,859 -0.02(-0.87%)
Mar 03, 2017 2.230 2.320 2.150 2.310 341,407 +0.07(+3.12%)
Mar 02, 2017 2.330 2.330 2.190 2.240 287,175 -0.07(-3.03%)
Mar 01, 2017 2.410 2.410 2.250 2.310 175,814 -0.04(-1.70%)
Feb 28, 2017 2.430 2.480 2.330 2.350 135,349 -0.10(-4.08%)
Feb 27, 2017 2.260 2.450 2.250 2.450 226,569 +0.13(+5.60%)
Feb 24, 2017 2.300 2.550 2.300 2.320 154,443 +0.00(+0.00%)
Feb 23, 2017 2.280 2.350 2.200 2.320 357,994 +0.00(+0.00%)
Feb 22, 2017 2.440 2.440 2.280 2.320 121,088 -0.09(-3.73%)
Feb 21, 2017 2.600 2.600 2.300 2.410 110,420 -0.10(-3.98%)
Feb 17, 2017 2.510 2.510 2.510 0 -0.14(-5.28%)
Feb 16, 2017 2.760 2.780 2.650 2.650 84,316 -0.12(-4.33%)
Feb 15, 2017 2.780 2.820 2.750 2.770 29,482 -0.03(-1.07%)
Feb 14, 2017 2.800 2.840 2.790 2.800 47,126 +0.00(+0.00%)
Feb 13, 2017 2.810 2.820 2.780 2.800 36,359 +0.01(+0.36%)
Feb 10, 2017 2.780 2.820 2.760 2.790 32,945 -0.02(-0.71%)
Feb 09, 2017 2.760 2.840 2.750 2.810 30,642 +0.05(+1.81%)
Feb 08, 2017 2.770 2.800 2.750 2.760 35,656 -0.03(-1.08%)
Feb 07, 2017 2.800 2.840 2.780 2.790 34,654 +0.02(+0.72%)
Feb 06, 2017 2.750 2.810 2.750 2.770 43,794 +0.00(+0.00%)
Feb 03, 2017 2.840 2.880 2.760 2.770 43,415 -0.04(-1.42%)
Feb 02, 2017 2.810 2.850 2.790 2.810 73,441 +0.02(+0.72%)
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.