U.S. markets closed

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.8100-0.0100 (-0.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20213.82003.85003.74003.81003.810012,180,200
Sep 16, 20213.84003.92003.74003.82003.82009,024,900
Sep 15, 20213.84003.89003.77003.87003.87006,831,400
Sep 14, 20213.88004.02003.77003.77003.770011,262,800
Sep 13, 20213.95003.99003.78003.82003.820010,153,700
Sep 10, 20213.87004.10003.82003.91003.910015,442,200
Sep 09, 20213.77003.92003.74003.80003.80009,508,100
Sep 08, 20213.88003.90003.63003.77003.770012,856,200
Sep 07, 20213.92004.08003.88003.88003.880010,945,700
Sep 03, 20214.04004.10003.85003.92003.920012,606,000
Sep 02, 20214.00004.17003.94004.02004.020012,508,300
Sep 01, 20213.99004.08003.86004.03004.030012,720,200
Aug 31, 20213.80004.04003.75004.01004.010011,704,200
Aug 30, 20214.02004.07003.64003.81003.810017,829,700
Aug 27, 20213.99004.09003.89004.05004.050019,640,100
Aug 26, 20213.74003.95003.71403.88003.880017,805,100
Aug 25, 20213.59003.77003.46503.72003.720014,182,400
Aug 24, 20213.67003.72003.50003.66003.660015,470,300
Aug 23, 20213.54003.70003.46003.62003.620016,915,300
Aug 20, 20213.25003.52003.21003.48003.480024,745,000
Aug 19, 20213.24003.44003.13003.17003.170024,678,300
Aug 18, 20213.04003.22003.02003.12003.120011,483,500
Aug 17, 20212.99003.14002.98003.04003.04008,431,600
Aug 16, 20213.02003.11002.98003.02003.02008,505,400
Aug 13, 20213.28003.28003.01003.03003.030012,575,700
Aug 12, 20213.01003.39002.97003.32003.320027,964,600
Aug 11, 20213.00003.02002.91003.00003.00008,621,500
Aug 10, 20212.95003.12002.89003.04003.040017,665,900
Aug 09, 20213.33003.36003.23003.25003.250016,141,300
Aug 06, 20213.14003.30003.06003.22003.22009,728,100
Aug 05, 20213.01003.14503.00003.14003.14007,566,100
Aug 04, 20213.09003.11002.99003.03003.03007,392,100
Aug 03, 20213.17003.17003.02003.09003.09007,102,100
Aug 02, 20213.10003.23003.06503.12003.12008,897,600
Jul 30, 20213.04003.14003.02003.07003.07005,738,700
Jul 29, 20213.06003.22003.03003.05003.050010,424,400
Jul 28, 20212.96003.11002.96003.08003.08007,728,800
Jul 27, 20212.95003.00002.82002.97002.970010,669,600
Jul 26, 20213.00003.17002.95002.99002.99007,356,700
Jul 23, 20213.07003.09002.96003.02003.02006,107,500
Jul 22, 20213.18003.25003.06003.07003.07008,008,700
Jul 21, 20213.24003.26003.11003.23003.230010,079,100
Jul 20, 20213.01003.24002.93003.18003.180013,412,700
Jul 19, 20212.85003.09002.81003.00003.000016,461,100
Jul 16, 20212.77003.27002.75002.91002.910033,814,300
Jul 15, 20212.81002.95002.69002.77002.770012,276,100
Jul 14, 20212.95003.08002.85002.85002.850017,223,100
Jul 13, 20213.07003.13002.98003.01003.010012,056,900
Jul 12, 20213.22003.24003.06003.17003.17009,049,500
Jul 09, 20213.27003.36003.21003.26003.26008,130,000
Jul 08, 20212.93003.36002.83003.36003.360023,124,700
Jul 07, 20213.38003.38003.10003.12003.120018,031,300
Jul 06, 20213.47003.51003.36003.38003.380011,145,700
Jul 02, 20213.61003.70003.38003.51003.510017,324,400
Jul 01, 20213.80003.84003.48003.50003.500023,206,800
Jun 30, 20213.87003.94003.72003.84003.840014,331,600
Jun 29, 20214.01004.05003.81003.95003.950022,394,900
Jun 28, 20214.07004.14003.88004.14004.140031,398,800
Jun 25, 20213.66003.90003.61003.83003.830082,124,600
Jun 24, 20213.65003.79003.56003.61003.610017,851,200
Jun 23, 20213.39003.63003.35003.59003.590018,198,600
Jun 22, 20213.11003.52003.05003.48003.480031,879,400
Jun 21, 20213.43003.44003.13003.23003.230032,188,000
Jun 18, 20213.48003.66003.41003.46003.460023,432,000
Jun 17, 20213.56003.82003.55003.62003.620031,039,800
Jun 16, 20213.50003.78003.36003.66003.660042,030,600
Jun 15, 20213.74003.88503.50003.69003.690058,483,100
Jun 14, 20214.36004.58003.90003.96003.9600144,949,200
Jun 11, 20214.03004.20003.69004.01004.0100177,256,300
Jun 10, 20213.11003.75003.04003.62003.620097,802,800
Jun 09, 20213.45003.51003.06003.07003.070037,775,500
Jun 08, 20212.94003.45002.85003.43003.430069,363,000
Jun 07, 20213.08003.10002.73002.98002.980060,966,700
Jun 04, 20212.69003.20002.52002.91002.9100220,361,200
Jun 03, 20212.04002.15002.04002.05002.050036,846,000
Jun 02, 20212.14002.15002.02502.09002.090019,799,800
Jun 01, 20212.05002.20002.01502.14002.140017,402,800
May 28, 20212.06002.17002.03002.06002.060013,413,900
May 27, 20212.00002.07001.93002.07002.070015,924,100
May 26, 20211.89002.00001.87601.97001.970013,811,100
May 25, 20211.98001.98001.86001.86001.860011,399,800
May 24, 20212.00002.02001.95001.99001.99006,587,000
May 21, 20212.12002.12001.99002.00002.00009,387,300
May 20, 20212.16002.19002.08002.10002.10007,896,300
May 19, 20212.00002.18002.00002.15002.15008,967,100
May 18, 20211.96002.24001.94502.14002.140018,280,300
May 17, 20211.92002.03001.86001.96001.960011,713,100
May 14, 20211.78001.95001.73001.92001.920015,531,800
May 13, 20211.90001.91001.69001.71001.710017,150,300
May 12, 20211.84001.93001.81001.82001.820010,847,300
May 11, 20211.68001.87001.62001.86001.860017,733,800
May 10, 20211.88001.89001.79001.80001.80009,535,100
May 07, 20211.92002.02001.87001.89001.89008,990,100
May 06, 20211.95001.95001.83001.91001.910011,449,400
May 05, 20211.96002.03001.93001.97001.97007,560,300
May 04, 20211.99001.99001.87001.95001.950011,389,300
May 03, 20212.15002.15002.00002.03002.030010,356,200
Apr 30, 20212.11002.21002.04502.12002.12009,832,600
Apr 29, 20212.32002.32002.10002.12002.120011,443,900
Apr 28, 20212.10002.28002.05502.28002.280016,275,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...