Skip to main content

Senseonics Holdings (NY: SENS )

0.5311 -0.0289 (-5.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5608 0.5697 0.5521 0.5636 1,129,038 +0.01(+1.73%)
Mar 26, 2024 0.5700 0.5699 0.5511 0.5540 1,370,860 -0.01(-2.22%)
Mar 25, 2024 0.5613 0.5800 0.5613 0.5666 1,152,798 -0.01(-1.97%)
Mar 22, 2024 0.5662 0.5782 0.5551 0.5780 1,870,538 +0.02(+2.76%)
Mar 21, 2024 0.5714 0.5790 0.5625 0.5625 1,580,264 -0.01(-1.42%)
Mar 20, 2024 0.5671 0.5833 0.5600 0.5706 1,152,437 -0.01(-1.02%)
Mar 19, 2024 0.5600 0.5900 0.5599 0.5765 1,491,762 +0.02(+2.95%)
Mar 18, 2024 0.5771 0.5797 0.5600 0.5600 1,217,714 -0.02(-3.45%)
Mar 15, 2024 0.5600 0.5800 0.5560 0.5800 2,190,741 +0.02(+3.66%)
Mar 14, 2024 0.5700 0.5857 0.5595 0.5595 1,264,990 -0.01(-0.99%)
Mar 13, 2024 0.6136 0.6187 0.5651 0.5651 2,766,860 -0.05(-7.74%)
Mar 12, 2024 0.6048 0.6288 0.5929 0.6125 1,860,392 +0.01(+0.86%)
Mar 11, 2024 0.6203 0.6299 0.6073 0.6073 1,155,032 -0.02(-2.85%)
Mar 08, 2024 0.6000 0.6399 0.5903 0.6251 2,245,741 +0.03(+5.75%)
Mar 07, 2024 0.5600 0.6150 0.5613 0.5911 2,366,474 +0.04(+6.37%)
Mar 06, 2024 0.5764 0.5800 0.5557 0.5557 1,997,216 -0.01(-2.34%)
Mar 05, 2024 0.5866 0.5945 0.5650 0.5690 2,275,443 -0.01(-1.10%)
Mar 04, 2024 0.5810 0.6152 0.5620 0.5753 4,517,144 -0.05(-8.46%)
Mar 01, 2024 0.6150 0.6450 0.6000 0.6285 6,304,529 -0.07(-10.48%)
Feb 29, 2024 0.7200 0.7480 0.7010 0.7021 5,897,595 +0.00(+0.26%)
Feb 28, 2024 0.6700 0.7100 0.6601 0.7003 1,927,053 +0.03(+4.52%)
Feb 27, 2024 0.7102 0.7200 0.6620 0.6700 4,440,428 -0.03(-4.56%)
Feb 26, 2024 0.7300 0.7500 0.7000 0.7020 2,995,045 -0.03(-3.84%)
Feb 23, 2024 0.7000 0.7430 0.6914 0.7300 3,557,944 +0.04(+5.04%)
Feb 22, 2024 0.6980 0.6989 0.6550 0.6950 2,111,926 +0.01(+1.56%)
Feb 21, 2024 0.6555 0.7089 0.6305 0.6843 3,029,176 +0.01(+0.78%)
Feb 20, 2024 0.7200 0.7449 0.6529 0.6790 4,193,800 -0.04(-6.22%)
Feb 16, 2024 0.6500 0.7499 0.6496 0.7240 7,732,378 +0.08(+12.06%)
Feb 15, 2024 0.6200 0.6645 0.6120 0.6461 3,497,572 +0.03(+5.62%)
Feb 14, 2024 0.5941 0.6171 0.5861 0.6117 2,894,502 +0.02(+2.96%)
Feb 13, 2024 0.5673 0.5998 0.5600 0.5941 1,912,369 +0.01(+1.54%)
Feb 12, 2024 0.5500 0.6015 0.5450 0.5851 5,850,411 +0.04(+7.46%)
Feb 09, 2024 0.5379 0.5488 0.5300 0.5445 1,802,261 +0.00(+0.83%)
Feb 08, 2024 0.5312 0.5450 0.5260 0.5400 1,198,934 +0.01(+1.89%)
Feb 07, 2024 0.5522 0.5555 0.5300 0.5300 1,421,602 -0.03(-4.54%)
Feb 06, 2024 0.5400 0.5630 0.5400 0.5552 1,536,699 +0.02(+4.54%)
Feb 05, 2024 0.5401 0.5401 0.5251 0.5311 1,102,158 -0.01(-2.73%)
Feb 02, 2024 0.5500 0.5538 0.5301 0.5460 1,070,111 -0.01(-2.59%)
Feb 01, 2024 0.5610 0.5690 0.5537 0.5605 1,441,098 -0.00(-0.30%)
Jan 31, 2024 0.5500 0.5684 0.5450 0.5622 1,767,384 -0.00(-0.18%)
Jan 30, 2024 0.5653 0.5700 0.5430 0.5632 1,797,461 -0.01(-2.05%)
Jan 29, 2024 0.5300 0.5770 0.5220 0.5750 2,585,902 +0.04(+8.49%)
Jan 26, 2024 0.5240 0.5328 0.5205 0.5300 1,225,804 +0.01(+1.63%)
Jan 25, 2024 0.5226 0.5374 0.5113 0.5215 1,818,949 -0.00(-0.08%)
Jan 24, 2024 0.5302 0.5389 0.5183 0.5219 2,124,336 -0.01(-1.06%)
Jan 23, 2024 0.5487 0.5747 0.5255 0.5275 2,427,449 -0.02(-4.09%)
Jan 22, 2024 0.5163 0.5600 0.5140 0.5500 2,057,663 +0.03(+5.57%)
Jan 19, 2024 0.5193 0.5317 0.5042 0.5210 1,884,609 +0.00(+0.21%)
Jan 18, 2024 0.5083 0.5320 0.5023 0.5199 1,906,856 +0.02(+3.57%)
Jan 17, 2024 0.5075 0.5190 0.5010 0.5020 2,193,785 -0.01(-1.03%)
Jan 16, 2024 0.5200 0.5220 0.5010 0.5072 3,282,081 -0.01(-2.85%)
Jan 12, 2024 0.5330 0.5499 0.5220 0.5221 1,627,339 -0.02(-3.31%)
Jan 11, 2024 0.5600 0.5610 0.5320 0.5400 1,430,441 -0.02(-3.23%)
Jan 10, 2024 0.5600 0.5640 0.5511 0.5580 1,056,846 -0.00(-0.39%)
Jan 09, 2024 0.5650 0.5750 0.5600 0.5602 1,417,802 -0.01(-1.55%)
Jan 08, 2024 0.5300 0.5695 0.5252 0.5690 1,775,497 +0.04(+7.06%)
Jan 05, 2024 0.5385 0.5656 0.5312 0.5315 2,142,412 -0.01(-1.57%)
Jan 04, 2024 0.5311 0.5521 0.5300 0.5400 2,265,001 +0.00(+0.77%)
Jan 03, 2024 0.5770 0.5777 0.5325 0.5359 4,144,913 -0.02(-4.30%)
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.