Senseonics Holdings (NY: SENS )

0.5636 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.5033 0.5180 0.4665 0.4777 2,003,900 -0.03(-6.31%)
Jul 30, 2020 0.5100 0.5400 0.4910 0.5099 2,409,739 +0.02(+4.06%)
Jul 29, 2020 0.4900 0.5989 0.4700 0.4900 7,503,133 +0.01(+2.10%)
Jul 28, 2020 0.4980 0.4980 0.4611 0.4799 1,270,945 -0.00(-0.58%)
Jul 27, 2020 0.4599 0.4899 0.4500 0.4827 2,683,693 +0.03(+6.79%)
Jul 24, 2020 0.4351 0.4551 0.4150 0.4520 1,234,000 +0.01(+1.69%)
Jul 23, 2020 0.4500 0.4669 0.4236 0.4445 1,676,976 -0.00(-1.09%)
Jul 22, 2020 0.4699 0.4699 0.4405 0.4494 1,428,687 -0.01(-2.33%)
Jul 21, 2020 0.4700 0.4800 0.4300 0.4601 1,737,941 +0.00(+0.02%)
Jul 20, 2020 0.4500 0.4600 0.4310 0.4600 2,986,146 +0.03(+6.98%)
Jul 17, 2020 0.4100 0.4461 0.4000 0.4300 1,882,400 +0.02(+5.24%)
Jul 16, 2020 0.4027 0.4156 0.4000 0.4086 827,795 +0.00(+1.09%)
Jul 15, 2020 0.4083 0.4200 0.4025 0.4042 698,110 -0.01(-3.37%)
Jul 14, 2020 0.4167 0.4250 0.4000 0.4183 2,104,913 -0.01(-1.62%)
Jul 13, 2020 0.4370 0.4389 0.4203 0.4252 1,876,506 +0.01(+1.38%)
Jul 10, 2020 0.4200 0.4290 0.4008 0.4194 1,988,000 +0.00(+0.87%)
Jul 09, 2020 0.4000 0.4200 0.3900 0.4158 1,789,217 +0.02(+6.34%)
Jul 08, 2020 0.3804 0.4100 0.3804 0.3910 1,571,947 +0.01(+1.96%)
Jul 07, 2020 0.3820 0.3854 0.3701 0.3835 876,047 +0.00(+0.26%)
Jul 06, 2020 0.3700 0.3899 0.3650 0.3825 2,009,217 +0.02(+5.63%)
Jul 02, 2020 0.3771 0.3889 0.3600 0.3621 2,133,000 -0.02(-4.71%)
Jul 01, 2020 0.4000 0.4000 0.3700 0.3800 3,070,913 -0.01(-2.56%)
Jun 30, 2020 0.3919 0.4085 0.3900 0.3900 1,874,056 -0.01(-2.50%)
Jun 29, 2020 0.4000 0.4100 0.3800 0.4000 2,427,070 +0.00(+0.00%)
Jun 26, 2020 0.4000 0.4050 0.3819 0.4000 12,861,701 -0.01(-2.84%)
Jun 25, 2020 0.4011 0.4117 0.3903 0.4117 2,149,964 +0.00(+0.54%)
Jun 24, 2020 0.4279 0.4279 0.3910 0.4095 3,170,000 -0.01(-2.82%)
Jun 23, 2020 0.4100 0.4345 0.4075 0.4214 3,082,281 +0.01(+3.46%)
Jun 22, 2020 0.4196 0.4196 0.4000 0.4073 3,132,314 -0.00(-0.80%)
Jun 19, 2020 0.4500 0.4500 0.4106 0.4106 3,613,300 -0.04(-8.33%)
Jun 18, 2020 0.4200 0.4694 0.4012 0.4479 8,600,528 +0.03(+6.64%)
Jun 17, 2020 0.3900 0.4400 0.3900 0.4200 4,071,273 +0.02(+5.05%)
Jun 16, 2020 0.4147 0.4200 0.3931 0.3998 5,044,412 -0.00(-0.10%)
Jun 15, 2020 0.3988 0.4082 0.3700 0.4002 4,010,447 -0.01(-2.41%)
Jun 12, 2020 0.4200 0.4250 0.3913 0.4101 4,494,000 +0.01(+1.86%)
Jun 11, 2020 0.4210 0.4360 0.4000 0.4026 4,770,350 -0.05(-11.30%)
Jun 10, 2020 0.4400 0.4730 0.4234 0.4539 8,978,071 -0.07(-12.71%)
Jun 09, 2020 0.5200 0.5400 0.4800 0.5200 11,224,512 +0.02(+4.00%)
Jun 08, 2020 0.5000 0.5300 0.4700 0.5000 8,673,379 +0.02(+4.73%)
Jun 05, 2020 0.4400 0.4799 0.4200 0.4774 5,769,700 +0.05(+12.49%)
Jun 04, 2020 0.4294 0.4390 0.4105 0.4244 2,542,995 -0.00(-0.84%)
Jun 03, 2020 0.4373 0.4541 0.4200 0.4280 2,375,433 -0.01(-1.61%)
Jun 02, 2020 0.4630 0.4632 0.4218 0.4350 3,453,558 -0.02(-3.93%)
Jun 01, 2020 0.4858 0.4890 0.4510 0.4528 2,035,727 -0.01(-2.98%)
May 29, 2020 0.4855 0.4900 0.4510 0.4667 1,888,500 -0.01(-2.77%)
May 28, 2020 0.5089 0.5120 0.4800 0.4800 2,340,034 -0.02(-4.00%)
May 27, 2020 0.5200 0.5300 0.4900 0.5000 5,700,968 +0.02(+4.80%)
May 26, 2020 0.4800 0.5000 0.4616 0.4771 4,160,047 +0.01(+2.69%)
May 22, 2020 0.4700 0.4760 0.4535 0.4646 2,007,700 +0.00(+0.69%)
May 21, 2020 0.4750 0.4829 0.4515 0.4614 2,710,096 -0.01(-2.86%)
May 20, 2020 0.4700 0.4824 0.4500 0.4750 3,242,160 +0.01(+1.32%)
May 19, 2020 0.4800 0.5270 0.4626 0.4688 7,076,436 -0.01(-2.33%)
May 18, 2020 0.5000 0.5050 0.4729 0.4800 2,608,239 +0.00(+0.15%)
May 15, 2020 0.5190 0.5190 0.4744 0.4793 2,326,600 -0.01(-2.18%)
May 14, 2020 0.5250 0.5250 0.4700 0.4900 4,477,813 -0.03(-6.40%)
May 13, 2020 0.5323 0.5450 0.5100 0.5235 2,328,512 -0.01(-1.23%)
May 12, 2020 0.5300 0.5700 0.5300 0.5300 3,967,337 +0.00(+0.91%)
May 11, 2020 0.5591 0.5591 0.5200 0.5252 2,008,703 -0.01(-1.76%)
May 08, 2020 0.5565 0.5580 0.5300 0.5346 2,006,400 -0.00(-0.22%)
May 07, 2020 0.5600 0.5855 0.5300 0.5358 4,595,203 +0.00(+0.34%)
May 06, 2020 0.5310 0.5540 0.5283 0.5340 1,730,775 +0.00(+0.75%)
May 05, 2020 0.5400 0.5597 0.5300 0.5300 1,206,318 -0.01(-1.61%)
May 04, 2020 0.5400 0.5498 0.5150 0.5387 1,541,989 -0.00(-0.24%)
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.