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
)
0.4400
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
May 31, 2017
1.500
1.500
1.350
1.400
607,723
-0.10(-6.67%)
May 30, 2017
1.670
1.710
1.500
1.500
660,931
-0.16(-9.64%)
May 26, 2017
1.440
1.770
1.440
1.660
1,263,318
+0.25(+17.73%)
May 25, 2017
1.350
1.410
1.340
1.410
480,985
+0.06(+4.44%)
May 24, 2017
1.370
1.370
1.340
1.350
315,055
-0.01(-0.74%)
May 23, 2017
1.410
1.410
1.260
1.360
600,030
-0.05(-3.55%)
May 22, 2017
1.400
1.410
1.390
1.410
169,079
+0.01(+0.71%)
May 19, 2017
1.440
1.450
1.390
1.400
223,548
+0.01(+0.72%)
May 18, 2017
1.380
1.400
1.380
1.390
325,000
+0.00(+0.00%)
May 17, 2017
1.380
1.530
1.370
1.390
451,781
+0.00(+0.00%)
May 16, 2017
1.440
1.500
1.390
1.390
629,455
-0.04(-2.80%)
May 15, 2017
1.470
1.490
1.400
1.430
1,086,363
-0.03(-2.05%)
May 12, 2017
1.520
1.520
1.450
1.460
212,649
-0.04(-2.67%)
May 11, 2017
1.490
1.540
1.450
1.500
163,779
+0.01(+0.67%)
May 10, 2017
1.530
1.550
1.460
1.490
93,357
+0.00(+0.00%)
May 09, 2017
1.510
1.518
1.450
1.490
119,966
-0.01(-0.67%)
May 08, 2017
1.560
1.620
1.450
1.500
169,649
-0.08(-5.06%)
May 05, 2017
1.750
1.750
1.570
1.580
220,880
-0.04(-2.47%)
May 04, 2017
1.640
1.655
1.600
1.620
95,542
-0.02(-1.22%)
May 03, 2017
1.660
1.690
1.640
1.640
67,825
-0.02(-1.20%)
May 02, 2017
1.660
1.680
1.650
1.660
99,882
-0.01(-0.60%)
May 01, 2017
1.680
1.705
1.670
1.670
63,805
-0.02(-1.18%)
Apr 28, 2017
1.680
1.690
1.650
1.690
105,428
+0.01(+0.60%)
Apr 27, 2017
1.710
1.715
1.680
1.680
75,146
-0.01(-0.59%)
Apr 26, 2017
1.700
1.720
1.690
1.690
73,505
-0.01(-0.59%)
Apr 25, 2017
1.710
1.740
1.700
1.700
93,190
+0.00(+0.00%)
Apr 24, 2017
1.710
1.731
1.660
1.700
104,461
+0.04(+2.41%)
Apr 21, 2017
1.710
1.760
1.620
1.660
189,755
-0.04(-2.35%)
Apr 20, 2017
1.720
1.720
1.680
1.700
68,259
+0.02(+1.19%)
Apr 19, 2017
1.670
1.720
1.670
1.680
67,374
+0.01(+0.60%)
Apr 18, 2017
1.640
1.700
1.640
1.670
60,480
+0.00(+0.00%)
Apr 17, 2017
1.680
1.700
1.630
1.670
81,936
+0.01(+0.60%)
Apr 13, 2017
1.630
1.680
1.620
1.660
135,339
+0.02(+1.22%)
Apr 12, 2017
1.680
1.739
1.610
1.640
126,923
-0.05(-2.96%)
Apr 11, 2017
1.690
1.770
1.660
1.690
141,062
+0.00(+0.00%)
Apr 10, 2017
1.680
1.710
1.660
1.690
95,560
+0.00(+0.00%)
Apr 07, 2017
1.790
1.820
1.690
1.690
289,046
-0.01(-0.59%)
Apr 06, 2017
1.580
1.730
1.560
1.700
416,462
+0.13(+8.28%)
Apr 05, 2017
1.630
1.720
1.560
1.570
312,434
-0.06(-3.68%)
Apr 04, 2017
1.750
1.750
1.580
1.630
454,500
-0.09(-5.23%)
Apr 03, 2017
1.790
1.840
1.720
1.720
94,227
-0.07(-3.91%)
Mar 31, 2017
1.780
1.830
1.730
1.790
157,906
+0.01(+0.56%)
Mar 30, 2017
1.840
1.860
1.691
1.780
526,544
-0.06(-3.26%)
Mar 29, 2017
1.840
1.910
1.790
1.840
335,658
-0.02(-1.08%)
Mar 28, 2017
1.870
2.000
1.840
1.860
284,694
-0.03(-1.59%)
Mar 27, 2017
1.890
1.910
1.850
1.890
171,558
+0.02(+1.07%)
Mar 24, 2017
1.830
1.880
1.830
1.870
69,325
+0.02(+1.08%)
Mar 23, 2017
1.900
1.900
1.830
1.850
178,382
+0.02(+1.09%)
Mar 22, 2017
1.810
1.850
1.780
1.830
189,269
+0.01(+0.55%)
Mar 21, 2017
1.930
1.930
1.820
1.820
185,604
-0.09(-4.71%)
Mar 20, 2017
1.940
1.960
1.910
1.910
99,817
-0.04(-2.05%)
Mar 17, 2017
2.000
2.010
1.900
1.950
427,900
-0.06(-2.99%)
Mar 16, 2017
2.100
2.110
1.970
2.010
359,980
-0.09(-4.29%)
Mar 15, 2017
1.970
2.110
1.970
2.100
432,081
+0.13(+6.60%)
Mar 14, 2017
1.990
1.990
1.900
1.970
212,495
-0.03(-1.50%)
Mar 13, 2017
2.060
1.960
2.000
199,748
+0.00(+0.00%)
Mar 10, 2017
2.020
2.060
2.000
2.000
116,358
-0.01(-0.50%)
Mar 09, 2017
2.020
2.040
1.980
2.010
104,913
-0.02(-0.99%)
Mar 08, 2017
2.070
2.110
1.990
2.030
311,575
-0.02(-0.98%)
Mar 07, 2017
2.310
2.320
2.030
2.050
178,529
-0.24(-10.48%)
Mar 06, 2017
2.310
2.340
2.230
2.290
52,859
-0.02(-0.87%)
Mar 03, 2017
2.230
2.320
2.150
2.310
341,407
+0.07(+3.12%)
Mar 02, 2017
2.330
2.330
2.190
2.240
287,175
-0.07(-3.03%)
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
.