Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Senseonics Holdings
(NY:
SENS
)
0.4764
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2017
2.850
3.150
2.840
3.070
1,252,424
+0.23(+8.10%)
Aug 30, 2017
3.000
3.050
2.790
2.840
1,300,775
-0.10(-3.40%)
Aug 29, 2017
2.840
3.190
2.760
2.940
1,584,272
+0.11(+3.89%)
Aug 28, 2017
2.740
2.890
2.700
2.830
1,341,529
+0.13(+4.81%)
Aug 25, 2017
2.760
2.760
2.650
2.700
699,073
-0.03(-1.10%)
Aug 24, 2017
2.690
2.760
2.580
2.730
1,016,618
+0.10(+3.80%)
Aug 23, 2017
2.710
2.870
2.560
2.630
1,472,075
-0.13(-4.71%)
Aug 22, 2017
2.770
2.850
2.638
2.760
1,006,408
-0.02(-0.72%)
Aug 21, 2017
2.850
2.950
2.620
2.780
1,645,506
+0.00(+0.00%)
Aug 18, 2017
2.380
2.880
2.350
2.780
4,095,945
+0.34(+13.93%)
Aug 17, 2017
2.440
2.520
2.350
2.440
570,089
+0.02(+0.83%)
Aug 16, 2017
2.310
2.530
2.300
2.420
396,773
+0.18(+8.04%)
Aug 15, 2017
2.300
2.360
2.210
2.240
326,944
-0.10(-4.27%)
Aug 14, 2017
2.510
2.510
2.290
2.340
381,656
-0.15(-6.02%)
Aug 11, 2017
2.380
2.550
2.360
2.490
643,371
+0.10(+4.18%)
Aug 10, 2017
2.200
2.450
2.200
2.390
602,533
+0.07(+3.02%)
Aug 09, 2017
2.200
2.340
2.150
2.320
510,049
+0.10(+4.50%)
Aug 08, 2017
2.300
2.300
2.180
2.220
256,273
-0.05(-2.20%)
Aug 07, 2017
2.440
2.450
2.250
2.270
494,319
-0.14(-5.81%)
Aug 04, 2017
2.390
2.470
2.380
2.410
286,281
+0.02(+0.84%)
Aug 03, 2017
2.550
2.550
2.320
2.390
379,800
+0.01(+0.42%)
Aug 02, 2017
2.410
2.490
2.260
2.380
361,170
-0.03(-1.24%)
Aug 01, 2017
2.520
2.520
2.335
2.410
397,894
-0.07(-2.82%)
Jul 31, 2017
2.500
2.550
2.400
2.480
352,311
-0.05(-1.98%)
Jul 28, 2017
2.550
2.600
2.470
2.530
398,749
-0.07(-2.69%)
Jul 27, 2017
2.600
2.630
2.460
2.600
554,471
+0.05(+1.96%)
Jul 26, 2017
2.550
2.580
2.390
2.550
1,067,331
+0.04(+1.59%)
Jul 25, 2017
2.500
2.590
2.337
2.510
846,798
+0.25(+11.06%)
Jul 24, 2017
2.430
2.430
2.250
2.260
495,163
-0.10(-4.24%)
Jul 21, 2017
2.430
2.550
2.250
2.360
1,570,539
-0.05(-2.07%)
Jul 20, 2017
2.280
2.410
2.230
2.410
844,040
+0.13(+5.70%)
Jul 19, 2017
2.100
2.380
2.090
2.280
750,135
+0.17(+8.06%)
Jul 18, 2017
2.190
2.200
2.080
2.110
267,979
-0.07(-3.21%)
Jul 17, 2017
2.280
2.280
2.130
2.180
385,189
-0.04(-1.80%)
Jul 14, 2017
2.170
2.250
2.090
2.220
1,120,300
+0.03(+1.37%)
Jul 13, 2017
2.210
2.240
2.000
2.190
1,022,067
+0.04(+1.86%)
Jul 12, 2017
1.880
2.160
1.810
2.150
1,200,317
+0.30(+16.22%)
Jul 11, 2017
1.830
1.860
1.770
1.850
226,339
+0.02(+1.09%)
Jul 10, 2017
1.910
1.910
1.800
1.830
182,491
-0.07(-3.68%)
Jul 07, 2017
1.880
1.980
1.850
1.900
356,866
+0.03(+1.60%)
Jul 06, 2017
1.790
1.890
1.770
1.870
217,673
+0.08(+4.47%)
Jul 05, 2017
1.800
1.830
1.680
1.790
523,102
-0.01(-0.56%)
Jul 03, 2017
1.830
1.850
1.750
1.800
170,698
+0.00(+0.00%)
Jun 30, 2017
1.830
1.850
1.790
1.800
265,273
-0.01(-0.55%)
Jun 29, 2017
1.840
1.850
1.750
1.810
478,829
-0.03(-1.63%)
Jun 28, 2017
1.810
1.920
1.750
1.840
1,068,626
+0.06(+3.37%)
Jun 27, 2017
1.820
1.900
1.780
1.780
361,108
-0.05(-2.73%)
Jun 26, 2017
1.940
2.090
1.770
1.830
818,176
-0.08(-4.19%)
Jun 23, 2017
2.010
2.070
1.900
1.910
2,770,591
-0.10(-4.98%)
Jun 22, 2017
1.800
2.070
1.720
2.010
1,135,763
+0.22(+12.29%)
Jun 21, 2017
1.560
1.810
1.500
1.790
983,520
+0.22(+14.01%)
Jun 20, 2017
1.500
1.620
1.450
1.570
524,346
+0.05(+3.29%)
Jun 19, 2017
1.450
1.550
1.360
1.520
1,760,341
+0.07(+4.83%)
Jun 16, 2017
1.350
1.490
1.320
1.450
980,592
+0.08(+5.84%)
Jun 15, 2017
1.410
1.500
1.350
1.370
988,725
-0.04(-2.84%)
Jun 14, 2017
1.450
1.458
1.410
1.410
363,165
-0.04(-2.76%)
Jun 13, 2017
1.490
1.500
1.440
1.450
352,934
-0.03(-2.03%)
Jun 12, 2017
1.560
1.650
1.480
1.480
526,227
-0.07(-4.52%)
Jun 09, 2017
1.430
1.590
1.400
1.550
901,005
+0.15(+10.71%)
Jun 08, 2017
1.400
1.520
1.370
1.400
441,258
+0.01(+0.72%)
Jun 07, 2017
1.500
1.530
1.350
1.390
719,780
-0.10(-6.71%)
Jun 06, 2017
1.470
1.560
1.410
1.490
340,492
+0.06(+4.20%)
Jun 05, 2017
1.520
1.570
1.420
1.430
262,861
-0.07(-4.67%)
Jun 02, 2017
1.430
1.520
1.380
1.500
366,122
+0.09(+6.38%)
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
.