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
)
0.4101
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2021
3.490
3.530
3.400
3.500
5,132,239
-0.04(-1.13%)
Oct 28, 2021
3.320
3.540
3.310
3.540
8,811,364
+0.21(+6.31%)
Oct 27, 2021
3.440
3.447
3.330
3.330
5,400,401
-0.09(-2.63%)
Oct 26, 2021
3.440
3.420
7,724,717
-0.05(-1.44%)
Oct 25, 2021
3.440
3.570
3.400
3.470
6,015,126
-0.02(-0.57%)
Oct 22, 2021
3.470
3.540
3.420
3.490
5,924,552
-0.09(-2.51%)
Oct 21, 2021
3.550
3.690
3.530
3.580
5,970,422
+0.02(+0.56%)
Oct 20, 2021
3.500
3.650
3.440
3.560
7,233,081
+0.06(+1.71%)
Oct 19, 2021
3.300
3.520
3.288
3.500
7,744,154
+0.21(+6.38%)
Oct 18, 2021
3.260
3.320
3.230
3.290
7,192,666
-0.01(-0.30%)
Oct 15, 2021
3.490
3.490
3.300
3.300
5,680,591
-0.13(-3.79%)
Oct 14, 2021
3.390
3.540
3.380
3.430
6,710,332
+0.07(+2.08%)
Oct 13, 2021
3.400
3.400
3.300
3.360
3,938,971
+0.01(+0.30%)
Oct 12, 2021
3.220
3.360
3.210
3.350
4,710,531
+0.15(+4.69%)
Oct 11, 2021
3.200
3.268
3.170
3.200
3,262,009
+0.00(+0.00%)
Oct 08, 2021
3.330
3.370
3.200
3.200
5,674,149
-0.10(-3.03%)
Oct 07, 2021
3.240
3.350
3.230
3.300
5,602,227
+0.09(+2.80%)
Oct 06, 2021
3.180
3.280
3.150
3.210
6,831,075
-0.06(-1.83%)
Oct 05, 2021
3.260
3.330
3.230
3.270
4,429,869
+0.02(+0.62%)
Oct 04, 2021
3.370
3.380
3.230
3.250
6,885,112
-0.20(-5.80%)
Oct 01, 2021
3.410
3.470
3.260
3.450
6,664,805
+0.06(+1.77%)
Sep 30, 2021
3.270
3.430
3.270
3.390
6,051,685
+0.12(+3.67%)
Sep 29, 2021
3.460
3.480
3.210
3.270
10,836,482
-0.14(-4.11%)
Sep 28, 2021
3.540
3.550
3.410
3.410
7,539,693
-0.19(-5.28%)
Sep 27, 2021
3.530
3.690
3.520
3.600
5,375,241
+0.03(+0.84%)
Sep 24, 2021
3.630
3.680
3.560
3.570
6,754,166
-0.16(-4.29%)
Sep 23, 2021
3.600
3.750
3.515
3.730
10,182,022
+0.19(+5.37%)
Sep 22, 2021
3.480
3.590
3.470
3.540
7,385,120
+0.10(+2.91%)
Sep 21, 2021
3.560
3.600
3.430
3.440
6,933,468
-0.02(-0.58%)
Sep 20, 2021
3.650
3.683
3.380
3.460
15,900,341
-0.35(-9.19%)
Sep 17, 2021
3.820
3.850
3.740
3.810
12,229,700
-0.01(-0.26%)
Sep 16, 2021
3.840
3.920
3.740
3.820
9,008,819
-0.05(-1.29%)
Sep 15, 2021
3.840
3.890
3.770
3.870
6,823,706
+0.10(+2.65%)
Sep 14, 2021
3.880
4.020
3.770
3.770
11,234,693
-0.05(-1.31%)
Sep 13, 2021
3.950
3.990
3.780
3.820
10,117,746
-0.09(-2.30%)
Sep 10, 2021
3.870
4.100
3.820
3.910
15,481,884
+0.11(+2.89%)
Sep 09, 2021
3.770
3.920
3.740
3.800
9,497,247
+0.03(+0.80%)
Sep 08, 2021
3.880
3.900
3.630
3.770
12,845,052
-0.11(-2.84%)
Sep 07, 2021
3.920
4.080
3.880
3.880
10,934,961
-0.04(-1.02%)
Sep 03, 2021
4.040
4.100
3.850
3.920
12,625,113
-0.10(-2.49%)
Sep 02, 2021
4.000
4.170
3.940
4.020
12,529,807
-0.01(-0.25%)
Sep 01, 2021
3.990
4.080
3.860
4.030
12,687,523
+0.02(+0.50%)
Aug 31, 2021
3.800
4.040
3.750
4.010
11,695,309
+0.20(+5.25%)
Aug 30, 2021
4.020
4.070
3.640
3.810
17,815,312
-0.24(-5.93%)
Aug 27, 2021
3.990
4.090
3.890
4.050
19,706,996
+0.17(+4.38%)
Aug 26, 2021
3.740
3.950
3.713
3.880
17,759,390
+0.16(+4.30%)
Aug 25, 2021
3.590
3.770
3.465
3.720
14,177,339
+0.06(+1.64%)
Aug 24, 2021
3.670
3.720
3.500
3.660
15,428,946
+0.04(+1.10%)
Aug 23, 2021
3.540
3.700
3.460
3.620
16,903,270
+0.14(+4.02%)
Aug 20, 2021
3.250
3.520
3.210
3.480
24,850,194
+0.31(+9.78%)
Aug 19, 2021
3.240
3.440
3.130
3.170
24,649,068
+0.05(+1.60%)
Aug 18, 2021
3.040
3.220
3.020
3.120
11,462,334
+0.08(+2.63%)
Aug 17, 2021
2.990
3.140
2.980
3.040
8,423,280
+0.02(+0.66%)
Aug 16, 2021
3.020
3.110
2.980
3.020
8,514,743
-0.01(-0.33%)
Aug 13, 2021
3.280
3.280
3.010
3.030
12,614,011
-0.29(-8.73%)
Aug 12, 2021
3.010
3.390
2.970
3.320
28,009,524
+0.32(+10.67%)
Aug 11, 2021
3.000
3.020
2.910
3.000
8,605,676
-0.04(-1.32%)
Aug 10, 2021
2.950
3.120
2.890
3.040
17,649,980
-0.21(-6.46%)
Aug 09, 2021
3.330
3.360
3.230
3.250
16,017,908
+0.03(+0.93%)
Aug 06, 2021
3.140
3.300
3.060
3.220
9,913,992
+0.08(+2.55%)
Aug 05, 2021
3.010
3.145
3.000
3.140
7,535,268
+0.11(+3.63%)
Aug 04, 2021
3.090
3.110
2.990
3.030
7,384,647
-0.06(-1.94%)
Aug 03, 2021
3.170
3.170
3.020
3.090
7,097,640
-0.03(-0.96%)
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
.