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 (%)
Feb 28, 2020
1.370
1.410
1.200
1.400
3,283,800
+0.01(+0.72%)
Feb 27, 2020
1.450
1.500
1.300
1.390
3,209,654
-0.15(-9.74%)
Feb 26, 2020
1.620
1.650
1.490
1.540
3,640,833
-0.08(-4.94%)
Feb 25, 2020
1.700
1.780
1.550
1.620
8,773,657
+0.00(+0.00%)
Feb 24, 2020
1.620
1.680
1.500
1.620
5,991,421
+0.18(+12.50%)
Feb 21, 2020
1.540
1.610
1.390
1.440
3,503,800
-0.11(-7.10%)
Feb 20, 2020
1.650
1.700
1.490
1.550
5,208,980
+0.08(+5.44%)
Feb 19, 2020
1.490
1.750
1.380
1.470
7,703,543
+0.12(+8.89%)
Feb 18, 2020
1.160
1.400
1.120
1.350
5,877,558
+0.26(+23.85%)
Feb 14, 2020
1.000
1.110
1.000
1.090
6,253,400
+0.07(+6.86%)
Feb 13, 2020
1.060
1.080
0.9800
1.020
1,144,291
-0.04(-3.77%)
Feb 12, 2020
0.9700
1.060
0.9600
1.060
1,748,201
+0.10(+10.42%)
Feb 11, 2020
1.000
1.010
0.9500
0.9600
1,449,933
-0.03(-3.03%)
Feb 10, 2020
0.9200
1.000
0.8900
0.9900
3,846,981
+0.07(+8.11%)
Feb 07, 2020
0.8829
0.9170
0.8449
0.9157
931,200
+0.03(+2.96%)
Feb 06, 2020
0.8700
0.8900
0.8348
0.8894
1,040,804
+0.03(+3.62%)
Feb 05, 2020
0.8600
0.8700
0.8343
0.8583
565,808
+0.00(+0.05%)
Feb 04, 2020
0.8150
0.8579
0.8100
0.8579
952,820
+0.04(+5.26%)
Feb 03, 2020
0.8193
0.8600
0.8136
0.8150
847,127
-0.00(-0.35%)
Jan 31, 2020
0.8309
0.8435
0.8050
0.8179
1,537,800
-0.02(-2.63%)
Jan 30, 2020
0.8800
0.8800
0.8300
0.8400
1,656,993
-0.04(-4.55%)
Jan 29, 2020
0.8600
0.8800
0.8500
0.8800
1,014,342
+0.01(+1.15%)
Jan 28, 2020
0.8500
0.8900
0.8500
0.8700
750,768
+0.01(+1.16%)
Jan 27, 2020
0.8500
0.8800
0.8400
0.8600
1,058,700
+0.00(+0.01%)
Jan 24, 2020
0.8755
0.8902
0.8500
0.8599
914,500
-0.02(-2.28%)
Jan 23, 2020
0.8800
0.8900
0.8600
0.8800
764,638
-0.02(-2.22%)
Jan 22, 2020
0.9100
0.9200
0.8600
0.9000
1,775,848
-0.01(-1.03%)
Jan 21, 2020
0.9500
0.9500
0.9000
0.9094
3,051,899
-0.04(-4.26%)
Jan 17, 2020
1.050
1.070
0.9300
0.9499
1,465,300
-0.11(-10.39%)
Jan 16, 2020
0.9100
1.070
0.9100
1.060
2,620,801
+0.15(+15.87%)
Jan 15, 2020
0.9000
0.9225
0.8965
0.9148
705,963
+0.01(+1.64%)
Jan 14, 2020
0.8900
0.9400
0.8700
0.9000
1,160,288
+0.02(+2.27%)
Jan 13, 2020
0.8500
0.8900
0.8500
0.8800
961,539
+0.04(+5.14%)
Jan 10, 2020
0.8457
0.8560
0.8300
0.8370
846,200
-0.01(-1.53%)
Jan 09, 2020
0.8500
0.8700
0.8329
0.8500
903,113
-0.01(-1.16%)
Jan 08, 2020
0.8900
0.9100
0.8600
0.8600
1,054,680
-0.03(-3.37%)
Jan 07, 2020
0.8900
0.9000
0.8700
0.8900
721,318
+0.03(+3.49%)
Jan 06, 2020
0.8700
0.8800
0.8600
0.8600
719,653
-0.03(-3.37%)
Jan 03, 2020
0.8636
0.9000
0.8550
0.8900
1,060,000
+0.01(+1.08%)
Jan 02, 2020
0.9010
0.9100
0.8640
0.8805
731,004
-0.04(-3.88%)
Dec 31, 2019
0.8880
0.9160
0.8550
0.9160
1,998,600
+0.00(+0.47%)
Dec 30, 2019
0.8929
0.9200
0.8800
0.9117
1,286,684
+0.01(+0.63%)
Dec 27, 2019
0.9200
0.9200
0.8900
0.9060
742,000
-0.02(-2.42%)
Dec 26, 2019
0.9300
0.9300
0.9000
0.9285
669,343
+0.00(+0.09%)
Dec 24, 2019
0.8910
0.9300
0.8730
0.9277
460,800
+0.03(+3.08%)
Dec 23, 2019
0.9300
0.9400
0.8700
0.9000
1,390,192
-0.04(-4.23%)
Dec 20, 2019
0.9553
0.9600
0.9000
0.9398
2,413,000
-0.01(-1.07%)
Dec 19, 2019
0.9200
0.9700
0.9200
0.9500
551,887
+0.01(+0.86%)
Dec 18, 2019
0.9270
0.9750
0.9100
0.9419
1,355,012
+0.01(+1.02%)
Dec 17, 2019
0.9520
0.9652
0.9200
0.9324
1,151,848
-0.05(-4.86%)
Dec 16, 2019
1.000
1.000
0.9400
0.9800
1,335,242
-0.00(-0.37%)
Dec 13, 2019
1.010
1.020
0.9552
0.9836
1,535,500
-0.01(-0.65%)
Dec 12, 2019
0.9800
1.010
0.9700
0.9900
865,661
+0.00(+0.11%)
Dec 11, 2019
0.9800
1.010
0.9731
0.9889
945,479
-0.02(-2.09%)
Dec 10, 2019
0.9999
1.010
0.9700
1.010
742,167
+0.04(+4.12%)
Dec 09, 2019
1.000
1.020
0.9700
0.9700
929,801
-0.02(-2.07%)
Dec 06, 2019
1.030
1.030
0.9801
0.9905
546,300
+0.02(+2.11%)
Dec 05, 2019
0.9800
1.020
0.9500
0.9700
764,258
-0.04(-3.96%)
Dec 04, 2019
1.000
1.030
0.9600
1.010
793,925
+0.01(+1.00%)
Dec 03, 2019
1.050
1.060
0.9800
1.000
1,353,913
-0.04(-3.85%)
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
.