Senseonics Holdings (NY: SENS )

3.050 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 3.060 3.220 3.030 3.050 10,414,982 -0.03(-0.97%)
Jul 28, 2021 2.960 3.110 2.960 3.080 7,723,626 +0.11(+3.70%)
Jul 27, 2021 2.950 3.000 2.820 2.970 10,646,579 -0.02(-0.67%)
Jul 26, 2021 3.000 3.170 2.950 2.990 7,353,333 -0.03(-0.99%)
Jul 23, 2021 3.070 3.090 2.960 3.020 6,107,517 -0.05(-1.63%)
Jul 22, 2021 3.180 3.250 3.060 3.070 7,988,778 -0.16(-4.95%)
Jul 21, 2021 3.240 3.260 3.110 3.230 10,055,398 +0.05(+1.57%)
Jul 20, 2021 3.010 3.235 2.930 3.180 13,389,939 +0.18(+6.00%)
Jul 19, 2021 2.850 3.090 2.810 3.000 16,451,932 +0.09(+3.09%)
Jul 16, 2021 2.770 3.270 2.750 2.910 33,814,383 +0.14(+5.05%)
Jul 15, 2021 2.810 2.950 2.690 2.770 12,267,004 -0.08(-2.81%)
Jul 14, 2021 2.950 3.080 2.850 2.850 17,173,860 -0.16(-5.32%)
Jul 13, 2021 3.070 3.130 2.980 3.010 12,023,419 -0.16(-5.05%)
Jul 12, 2021 3.220 3.240 3.060 3.170 9,039,922 -0.09(-2.76%)
Jul 09, 2021 3.270 3.360 3.210 3.260 8,130,039 -0.10(-2.98%)
Jul 08, 2021 2.930 3.360 2.830 3.360 23,097,992 +0.24(+7.69%)
Jul 07, 2021 3.380 3.380 3.100 3.120 17,980,454 -0.26(-7.69%)
Jul 06, 2021 3.470 3.510 3.360 3.380 11,131,844 -0.13(-3.70%)
Jul 02, 2021 3.610 3.700 3.380 3.510 17,324,419 +0.01(+0.29%)
Jul 01, 2021 3.800 3.840 3.480 3.500 23,268,551 -0.34(-8.85%)
Jun 30, 2021 3.870 3.940 3.720 3.840 14,296,925 -0.11(-2.78%)
Jun 29, 2021 4.010 4.050 3.810 3.950 22,373,554 -0.19(-4.59%)
Jun 28, 2021 4.070 4.140 3.880 4.140 31,313,483 +0.31(+8.09%)
Jun 25, 2021 3.660 3.900 3.610 3.830 82,124,630 +0.22(+6.09%)
Jun 24, 2021 3.650 3.790 3.560 3.610 17,836,559 +0.02(+0.56%)
Jun 23, 2021 3.390 3.630 3.350 3.590 18,170,751 +0.11(+3.16%)
Jun 22, 2021 3.110 3.520 3.050 3.480 31,844,306 +0.25(+7.74%)
Jun 21, 2021 3.430 3.440 3.130 3.230 32,150,207 -0.23(-6.65%)
Jun 18, 2021 3.480 3.660 3.410 3.460 23,431,996 -0.16(-4.42%)
Jun 17, 2021 3.560 3.820 3.550 3.620 30,938,453 -0.04(-1.09%)
Jun 16, 2021 3.500 3.780 3.360 3.660 41,921,458 -0.03(-0.81%)
Jun 15, 2021 3.740 3.885 3.500 3.690 58,382,774 -0.27(-6.82%)
Jun 14, 2021 4.360 4.580 3.900 3.960 144,628,343 -0.05(-1.25%)
Jun 11, 2021 4.030 4.200 3.690 4.010 177,256,328 +0.39(+10.77%)
Jun 10, 2021 3.110 3.750 3.040 3.620 97,228,414 +0.55(+17.92%)
Jun 09, 2021 3.450 3.510 3.060 3.070 37,678,914 -0.36(-10.50%)
Jun 08, 2021 2.940 3.450 2.850 3.430 69,234,218 +0.45(+15.10%)
Jun 07, 2021 3.080 3.100 2.730 2.980 60,898,732 +0.07(+2.41%)
Jun 04, 2021 2.690 3.200 2.520 2.910 220,361,232 +0.86(+41.95%)
Jun 03, 2021 2.040 2.150 2.040 2.050 35,529,942 -0.04(-1.91%)
Jun 02, 2021 2.140 2.150 2.025 2.090 19,771,531 -0.05(-2.34%)
Jun 01, 2021 2.050 2.200 2.015 2.140 17,378,366 +0.08(+3.88%)
May 28, 2021 2.060 2.170 2.030 2.060 13,413,865 -0.01(-0.48%)
May 27, 2021 2.000 2.070 1.930 2.070 15,906,599 +0.10(+5.08%)
May 26, 2021 1.890 2.000 1.876 1.970 13,775,195 +0.11(+5.91%)
May 25, 2021 1.980 1.980 1.860 1.860 11,393,778 -0.13(-6.53%)
May 24, 2021 2.000 2.020 1.950 1.990 6,576,951 -0.01(-0.50%)
May 21, 2021 2.120 2.120 1.990 2.000 9,387,279 -0.10(-4.76%)
May 20, 2021 2.160 2.190 2.080 2.100 7,887,180 -0.05(-2.33%)
May 19, 2021 2.000 2.180 2.000 2.150 8,950,738 +0.01(+0.47%)
May 18, 2021 1.960 2.240 1.945 2.140 18,276,491 +0.18(+9.18%)
May 17, 2021 1.920 2.030 1.860 1.960 11,697,921 +0.04(+2.08%)
May 14, 2021 1.780 1.950 1.730 1.920 15,531,767 +0.21(+12.28%)
May 13, 2021 1.900 1.910 1.690 1.710 17,123,810 -0.11(-6.04%)
May 12, 2021 1.840 1.930 1.810 1.820 10,822,085 -0.04(-2.15%)
May 11, 2021 1.680 1.870 1.620 1.860 17,721,629 +0.06(+3.33%)
May 10, 2021 1.880 1.890 1.790 1.800 9,518,538 -0.09(-4.76%)
May 07, 2021 1.920 2.020 1.870 1.890 8,990,089 -0.02(-1.05%)
May 06, 2021 1.950 1.950 1.830 1.910 11,438,857 -0.06(-3.05%)
May 05, 2021 1.960 2.030 1.930 1.970 7,547,924 +0.02(+1.03%)
May 04, 2021 1.990 1.990 1.870 1.950 11,383,934 -0.08(-3.94%)
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.