Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senseonics Holdings (NY: SENS )

0.4157 -0.0025 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 0.8718 0.8718 0.8718 6,072,618 -0.02(-2.04%)
Dec 30, 2020 0.8500 0.9400 0.8300 0.8900 6,072,618 +0.02(+2.52%)
Dec 29, 2020 0.9400 0.9400 0.8100 0.8681 8,643,536 -0.08(-8.62%)
Dec 28, 2020 0.9000 1.000 0.8000 0.9500 23,041,212 +0.04(+4.40%)
Dec 24, 2020 1.090 1.170 0.8801 0.9100 143,347,200 +0.26(+40.00%)
Dec 23, 2020 0.4300 0.6700 0.4300 0.6500 49,218,428 +0.22(+51.16%)
Dec 22, 2020 0.4300 0.4300 0.4000 0.4300 3,078,130 +0.00(+0.00%)
Dec 21, 2020 0.4300 0.4300 0.4000 0.4300 6,126,577 +0.02(+4.12%)
Dec 18, 2020 0.4175 0.4300 0.4100 0.4130 2,479,400 -0.02(-3.73%)
Dec 17, 2020 0.4322 0.4322 0.4180 0.4290 1,452,608 -0.00(-0.23%)
Dec 16, 2020 0.4200 0.4300 0.4200 0.4300 1,530,429 +0.01(+2.38%)
Dec 15, 2020 0.4200 0.4300 0.4100 0.4200 1,406,364 +0.00(+0.02%)
Dec 14, 2020 0.4233 0.4300 0.4108 0.4199 1,371,295 -0.00(-0.17%)
Dec 11, 2020 0.4299 0.4393 0.4142 0.4206 2,161,700 +0.00(+0.60%)
Dec 10, 2020 0.4100 0.4284 0.4000 0.4181 1,763,558 +0.01(+1.98%)
Dec 09, 2020 0.4057 0.4250 0.4000 0.4100 2,085,461 +0.01(+2.50%)
Dec 08, 2020 0.4200 0.4250 0.3909 0.4000 3,669,408 +0.00(+0.00%)
Dec 07, 2020 0.4500 0.4600 0.4000 0.4000 6,072,204 -0.03(-6.98%)
Dec 04, 2020 0.4100 0.4600 0.4098 0.4300 6,862,600 +0.03(+6.44%)
Dec 03, 2020 0.3710 0.4170 0.3710 0.4040 3,542,980 +0.02(+4.66%)
Dec 02, 2020 0.3889 0.3900 0.3736 0.3860 1,421,023 -0.00(-1.03%)
Dec 01, 2020 0.3700 0.4000 0.3600 0.3900 3,523,332 +0.02(+5.41%)
Nov 30, 2020 0.3700 0.3700 0.3600 0.3700 1,941,540 +0.00(+0.41%)
Nov 27, 2020 0.3500 0.3749 0.3500 0.3685 1,781,800 -0.00(-0.41%)
Nov 25, 2020 0.3623 0.3725 0.3503 0.3700 1,908,200 +0.01(+2.95%)
Nov 24, 2020 0.3800 0.3800 0.3497 0.3594 3,226,324 -0.00(-0.83%)
Nov 23, 2020 0.3727 0.3758 0.3525 0.3624 3,084,087 -0.01(-2.32%)
Nov 20, 2020 0.3700 0.3749 0.3670 0.3710 1,339,900 +0.00(+0.27%)
Nov 19, 2020 0.4000 0.4000 0.3700 0.3700 2,690,401 -0.01(-3.67%)
Nov 18, 2020 0.4000 0.4000 0.3770 0.3841 1,231,704 +0.00(+1.08%)
Nov 17, 2020 0.3920 0.3937 0.3775 0.3800 1,296,232 -0.00(-0.76%)
Nov 16, 2020 0.4100 0.4100 0.3812 0.3829 1,430,014 -0.01(-1.85%)
Nov 13, 2020 0.4000 0.4049 0.3877 0.3901 860,300 -0.00(-1.22%)
Nov 12, 2020 0.4200 0.4211 0.3906 0.3949 852,684 -0.01(-2.25%)
Nov 11, 2020 0.4100 0.4249 0.4000 0.4040 1,186,887 -0.00(-0.49%)
Nov 10, 2020 0.3792 0.4128 0.3730 0.4060 2,199,720 -0.03(-7.73%)
Nov 09, 2020 0.4500 0.4600 0.4200 0.4400 3,533,293 +0.03(+7.32%)
Nov 06, 2020 0.3700 0.4167 0.3653 0.4100 2,299,200 +0.03(+9.33%)
Nov 05, 2020 0.3586 0.3750 0.3573 0.3750 1,640,353 +0.02(+4.17%)
Nov 04, 2020 0.3700 0.3700 0.3600 0.3600 676,500 -0.01(-2.70%)
Nov 03, 2020 0.3600 0.3800 0.3600 0.3700 1,041,122 +0.01(+2.78%)
Nov 02, 2020 0.3700 0.3800 0.3600 0.3600 999,840 -0.01(-3.54%)
Oct 30, 2020 0.4000 0.4000 0.3700 0.3732 559,400 -0.02(-4.31%)
Oct 29, 2020 0.3800 0.4000 0.3600 0.3900 2,255,305 +0.03(+9.03%)
Oct 28, 2020 0.3736 0.3798 0.3565 0.3577 1,334,815 -0.01(-3.06%)
Oct 27, 2020 0.3900 0.3900 0.3690 0.3690 1,020,480 -0.01(-2.17%)
Oct 26, 2020 0.3823 0.3830 0.3668 0.3772 893,115 -0.01(-1.36%)
Oct 23, 2020 0.3720 0.3830 0.3701 0.3824 673,500 +0.01(+3.91%)
Oct 22, 2020 0.3700 0.3789 0.3610 0.3680 763,465 -0.00(-0.54%)
Oct 21, 2020 0.3700 0.3849 0.3694 0.3700 1,007,393 -0.00(-0.67%)
Oct 20, 2020 0.3900 0.3900 0.3692 0.3725 833,461 +0.00(+0.08%)
Oct 19, 2020 0.3950 0.3950 0.3722 0.3722 1,016,519 -0.00(-0.75%)
Oct 16, 2020 0.3800 0.3878 0.3750 0.3750 703,600 -0.01(-1.32%)
Oct 15, 2020 0.3900 0.3900 0.3800 0.3800 1,501,761 -0.01(-3.58%)
Oct 14, 2020 0.4000 0.4013 0.3900 0.3941 799,568 -0.00(-0.18%)
Oct 13, 2020 0.3990 0.4025 0.3922 0.3948 607,452 -0.00(-1.15%)
Oct 12, 2020 0.4090 0.4098 0.3921 0.3994 885,737 -0.00(-0.27%)
Oct 09, 2020 0.4000 0.4150 0.4000 0.4005 1,066,200 -0.01(-2.32%)
Oct 08, 2020 0.4100 0.4100 0.3900 0.4100 934,854 +0.01(+2.50%)
Oct 07, 2020 0.4000 0.4100 0.4000 0.4000 1,245,698 +0.00(+0.00%)
Oct 06, 2020 0.4200 0.4200 0.3916 0.4000 1,640,843 -0.01(-1.91%)
Oct 05, 2020 0.4217 0.4298 0.4000 0.4078 1,928,109 +0.01(+2.33%)
Oct 02, 2020 0.3900 0.4100 0.3861 0.3985 975,700 +0.01(+2.21%)
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.