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
)
0.5011
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 31, 2018
3.520
3.710
3.502
3.680
1,321,954
+0.15(+4.25%)
Jul 30, 2018
3.550
3.620
3.460
3.530
1,414,400
+0.00(+0.00%)
Jul 27, 2018
3.740
3.760
3.520
3.530
1,863,900
-0.17(-4.59%)
Jul 26, 2018
3.790
3.830
3.630
3.700
5,162,617
-0.10(-2.63%)
Jul 25, 2018
3.850
3.900
3.750
3.800
1,424,451
-0.07(-1.81%)
Jul 24, 2018
4.020
4.070
3.850
3.870
1,770,272
-0.15(-3.73%)
Jul 23, 2018
4.030
4.090
3.930
4.020
1,439,577
+0.00(+0.00%)
Jul 20, 2018
3.900
4.030
3.880
4.020
1,339,626
+0.15(+3.88%)
Jul 19, 2018
3.930
4.000
3.860
3.870
1,659,965
-0.08(-2.03%)
Jul 18, 2018
3.990
4.040
3.930
3.950
1,594,327
-0.07(-1.74%)
Jul 17, 2018
4.000
4.100
3.990
4.020
1,575,037
+0.02(+0.50%)
Jul 16, 2018
4.100
4.160
3.990
4.000
1,775,494
-0.12(-2.91%)
Jul 13, 2018
4.180
4.220
4.100
4.120
1,090,434
-0.05(-1.20%)
Jul 12, 2018
4.220
4.300
4.130
4.170
2,102,692
-0.09(-2.11%)
Jul 11, 2018
4.190
4.260
4.070
4.260
2,580,439
+0.09(+2.16%)
Jul 10, 2018
4.350
4.400
4.150
4.170
2,378,128
-0.17(-3.92%)
Jul 09, 2018
4.190
4.390
4.140
4.340
3,289,668
+0.22(+5.34%)
Jul 06, 2018
4.470
4.600
4.120
4.120
5,968,528
-0.36(-8.04%)
Jul 05, 2018
4.750
4.470
4.480
1,989,972
-0.20(-4.27%)
Jul 03, 2018
4.680
4.680
4.680
0
+0.25(+5.64%)
Jul 02, 2018
4.060
4.450
4.060
4.430
3,636,879
+0.32(+7.79%)
Jun 29, 2018
4.265
4.050
4.110
3,491,739
-0.10(-2.38%)
Jun 28, 2018
4.240
4.305
4.140
4.210
2,951,334
-0.02(-0.47%)
Jun 27, 2018
4.350
4.460
4.200
4.230
4,472,913
-0.08(-1.86%)
Jun 26, 2018
4.300
4.490
4.220
4.310
9,992,680
-0.35(-7.51%)
Jun 25, 2018
4.900
4.900
4.560
4.660
2,884,017
-0.25(-5.09%)
Jun 22, 2018
5.190
5.290
4.521
4.910
14,695,637
-0.07(-1.41%)
Jun 21, 2018
4.900
5.250
4.810
4.980
6,736,003
+0.11(+2.26%)
Jun 20, 2018
4.800
4.910
4.710
4.870
4,012,493
+0.16(+3.40%)
Jun 19, 2018
4.600
4.790
4.330
4.710
3,913,688
+0.22(+4.90%)
Jun 18, 2018
4.230
4.490
4.150
4.490
3,063,188
+0.25(+5.90%)
Jun 15, 2018
4.240
4.060
4.240
3,043,778
+0.18(+4.43%)
Jun 14, 2018
3.990
4.090
3.900
4.060
1,488,567
+0.12(+3.05%)
Jun 13, 2018
4.000
4.150
3.880
3.940
2,140,586
-0.05(-1.25%)
Jun 12, 2018
3.880
4.020
3.810
3.990
2,214,653
+0.17(+4.45%)
Jun 11, 2018
4.000
4.000
3.730
3.820
2,693,370
+0.18(+4.95%)
Jun 08, 2018
3.480
3.718
3.410
3.640
1,157,570
+0.16(+4.60%)
Jun 07, 2018
3.710
3.740
3.450
3.480
1,754,139
+0.00(+0.00%)
Jun 06, 2018
3.505
3.420
3.480
868,004
-0.02(-0.57%)
Jun 05, 2018
3.500
3.540
3.441
3.500
1,524,827
+0.00(+0.00%)
Jun 04, 2018
3.500
3.550
3.300
3.500
986,491
+0.06(+1.74%)
Jun 01, 2018
3.320
3.450
3.230
3.440
674,020
+0.12(+3.61%)
May 31, 2018
3.280
3.390
3.230
3.320
678,717
+0.05(+1.53%)
May 30, 2018
3.240
3.290
3.190
3.270
453,021
+0.04(+1.24%)
May 29, 2018
3.250
3.300
3.170
3.230
507,994
-0.02(-0.62%)
May 25, 2018
3.250
3.250
3.250
0
-0.01(-0.31%)
May 24, 2018
3.290
3.340
3.210
3.260
959,572
-0.03(-0.91%)
May 23, 2018
3.240
3.350
3.230
3.290
442,518
-0.01(-0.30%)
May 22, 2018
3.440
3.440
3.205
3.300
661,837
-0.04(-1.20%)
May 21, 2018
3.470
3.480
3.240
3.340
724,622
+0.08(+2.45%)
May 18, 2018
3.140
3.285
3.120
3.260
662,353
+0.08(+2.52%)
May 17, 2018
3.190
3.229
3.155
3.180
459,381
-0.01(-0.31%)
May 16, 2018
3.300
3.430
3.170
3.190
828,480
-0.08(-2.45%)
May 15, 2018
3.180
3.460
3.140
3.270
1,222,387
+0.10(+3.15%)
May 14, 2018
3.080
3.210
3.020
3.170
500,578
+0.14(+4.62%)
May 11, 2018
3.200
3.200
3.010
3.030
739,164
-0.18(-5.61%)
May 10, 2018
3.130
3.220
3.030
3.210
412,018
+0.14(+4.56%)
May 09, 2018
3.140
3.230
3.010
3.070
440,859
-0.09(-2.85%)
May 08, 2018
3.220
3.220
3.130
3.160
440,085
-0.02(-0.63%)
May 07, 2018
3.230
3.320
3.150
3.180
461,105
-0.02(-0.63%)
May 04, 2018
3.190
3.230
3.150
3.200
325,425
+0.02(+0.63%)
May 03, 2018
3.180
3.210
3.120
3.180
310,200
+0.04(+1.27%)
May 02, 2018
3.070
3.227
3.070
3.140
414,960
+0.07(+2.28%)
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
.