Advertisement
Advertisement
U.S. markets open in 9 hours 23 minutes
S&P Futures
4,279.25 -7.25 (-0.17%) Dow Futures
33,942.00 -39.00 (-0.11%) Nasdaq Futures
13,500.50 -22.75 (-0.17%) Russell 2000 Futures
1,995.20 -6.50 (-0.32%) Crude Oil
90.24 -0.26 (-0.29%) Gold
1,767.10 -4.10 (-0.23%)
Senseonics Holdings, Inc. (SENS)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 2.0300 | 2.0600 | 1.9100 | 1.9700 | 1.9700 | 4,878,200 |
| Aug 17, 2022 | 2.1000 | 2.1250 | 1.9700 | 1.9700 | 1.9700 | 5,778,400 |
| Aug 16, 2022 | 2.1500 | 2.1800 | 2.0100 | 2.1600 | 2.1600 | 6,889,200 |
| Aug 15, 2022 | 2.2000 | 2.2600 | 2.0900 | 2.2000 | 2.2000 | 7,659,000 |
| Aug 12, 2022 | 2.2100 | 2.3000 | 2.1500 | 2.2300 | 2.2300 | 10,871,700 |
| Aug 11, 2022 | 2.0500 | 2.4400 | 2.0000 | 2.1300 | 2.1300 | 27,680,600 |
| Aug 10, 2022 | 1.9300 | 2.0900 | 1.7500 | 2.0600 | 2.0600 | 13,129,600 |
| Aug 09, 2022 | 1.9200 | 1.9300 | 1.7200 | 1.8500 | 1.8500 | 9,551,400 |
| Aug 08, 2022 | 2.1100 | 2.1500 | 1.9300 | 1.9600 | 1.9600 | 11,674,800 |
| Aug 05, 2022 | 1.8600 | 2.1600 | 1.8100 | 2.1100 | 2.1100 | 17,577,200 |
| Aug 04, 2022 | 2.0100 | 2.0600 | 1.7200 | 2.0300 | 2.0300 | 31,011,000 |
| Aug 03, 2022 | 1.3500 | 1.6800 | 1.3400 | 1.6700 | 1.6700 | 14,388,000 |
| Aug 02, 2022 | 1.2500 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 2,051,400 |
| Aug 01, 2022 | 1.2800 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 3,295,200 |
| Jul 29, 2022 | 1.3000 | 1.3250 | 1.2600 | 1.2900 | 1.2900 | 1,976,700 |
| Jul 28, 2022 | 1.2500 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 1,877,300 |
| Jul 27, 2022 | 1.2000 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 2,149,600 |
| Jul 26, 2022 | 1.2400 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 1,701,100 |
| Jul 25, 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,437,600 |
| Jul 22, 2022 | 1.3400 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 3,177,700 |
| Jul 21, 2022 | 1.2800 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 3,710,100 |
| Jul 20, 2022 | 1.3200 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 4,173,200 |
| Jul 19, 2022 | 1.1800 | 1.3300 | 1.1800 | 1.2900 | 1.2900 | 4,413,400 |
| Jul 18, 2022 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 13,389,600 |
| Jul 15, 2022 | 1.1800 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 2,729,300 |
| Jul 14, 2022 | 1.0900 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 1,798,200 |
| Jul 13, 2022 | 1.0700 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 1,536,300 |
| Jul 12, 2022 | 1.1200 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 1,885,600 |
| Jul 11, 2022 | 1.2500 | 1.2500 | 1.1000 | 1.1300 | 1.1300 | 2,967,800 |
| Jul 08, 2022 | 1.1700 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 3,732,700 |
| Jul 07, 2022 | 1.0700 | 1.1900 | 1.0700 | 1.1800 | 1.1800 | 3,351,200 |
| Jul 06, 2022 | 1.0400 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 2,298,900 |
| Jul 05, 2022 | 1.0000 | 1.0600 | 0.9860 | 1.0600 | 1.0600 | 1,847,500 |
| Jul 01, 2022 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 1,857,900 |
| Jun 30, 2022 | 1.0100 | 1.0600 | 0.9620 | 1.0300 | 1.0300 | 2,218,500 |
| Jun 29, 2022 | 1.0000 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 2,114,700 |
| Jun 28, 2022 | 1.0600 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,785,700 |
| Jun 27, 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 2,662,900 |
| Jun 24, 2022 | 1.0400 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 4,751,400 |
| Jun 23, 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,690,100 |
| Jun 22, 2022 | 0.9600 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 3,369,300 |
| Jun 21, 2022 | 0.9900 | 1.0200 | 0.9600 | 0.9810 | 0.9810 | 2,607,500 |
| Jun 17, 2022 | 0.9510 | 1.0500 | 0.9300 | 0.9750 | 0.9750 | 7,485,900 |
| Jun 16, 2022 | 1.0000 | 1.0000 | 0.8900 | 0.9540 | 0.9540 | 5,013,600 |
| Jun 15, 2022 | 0.9870 | 1.0200 | 0.9200 | 0.9710 | 0.9710 | 3,446,100 |
| Jun 14, 2022 | 0.9600 | 0.9780 | 0.9100 | 0.9670 | 0.9670 | 2,797,300 |
| Jun 13, 2022 | 1.0000 | 1.0400 | 0.9310 | 0.9400 | 0.9400 | 5,061,600 |
| Jun 10, 2022 | 1.0500 | 1.0570 | 1.0200 | 1.0500 | 1.0500 | 2,912,800 |
| Jun 09, 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 3,666,900 |
| Jun 08, 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 3,157,500 |
| Jun 07, 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,840,700 |
| Jun 06, 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 3,190,100 |
| Jun 03, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 2,590,300 |
| Jun 02, 2022 | 1.1400 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 2,279,300 |
| Jun 01, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 2,567,700 |
| May 31, 2022 | 1.1500 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 4,411,000 |
| May 27, 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 2,314,800 |
| May 26, 2022 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 2,921,500 |
| May 25, 2022 | 1.1000 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 3,168,400 |
| May 24, 2022 | 1.1200 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 4,148,300 |
| May 23, 2022 | 1.0800 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 3,423,500 |
| May 20, 2022 | 1.1800 | 1.1900 | 1.0300 | 1.1000 | 1.1000 | 4,632,200 |
| May 19, 2022 | 1.0600 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 8,141,700 |
| May 18, 2022 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 3,121,300 |
| May 17, 2022 | 1.1300 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 3,813,800 |
| May 16, 2022 | 1.1300 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 2,643,400 |
| May 13, 2022 | 1.0400 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 4,432,700 |
| May 12, 2022 | 0.9100 | 1.0400 | 0.7700 | 1.0100 | 1.0100 | 12,425,500 |
| May 11, 2022 | 1.1200 | 1.1400 | 1.0300 | 1.0400 | 1.0400 | 9,425,100 |
| May 10, 2022 | 1.1400 | 1.2900 | 1.1000 | 1.2400 | 1.2400 | 7,641,700 |
| May 09, 2022 | 1.2200 | 1.2310 | 1.1000 | 1.1400 | 1.1400 | 7,844,800 |
| May 06, 2022 | 1.3300 | 1.3410 | 1.2400 | 1.2600 | 1.2600 | 6,369,000 |
| May 05, 2022 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 5,958,400 |
| May 04, 2022 | 1.5000 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 5,598,600 |
| May 03, 2022 | 1.4200 | 1.4900 | 1.4100 | 1.4800 | 1.4800 | 3,012,800 |
| May 02, 2022 | 1.4100 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 4,807,100 |
| Apr 29, 2022 | 1.4000 | 1.4750 | 1.3800 | 1.4000 | 1.4000 | 3,919,300 |
| Apr 28, 2022 | 1.4900 | 1.5000 | 1.3600 | 1.4200 | 1.4200 | 5,658,500 |
| Apr 27, 2022 | 1.4500 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 4,190,500 |
| Apr 26, 2022 | 1.5600 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 6,204,700 |
| Apr 25, 2022 | 1.5300 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 2,822,200 |
| Apr 22, 2022 | 1.5800 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 3,335,500 |
| Apr 21, 2022 | 1.7000 | 1.7200 | 1.5800 | 1.5800 | 1.5800 | 4,403,000 |
| Apr 20, 2022 | 1.7100 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 2,290,200 |
| Apr 19, 2022 | 1.6500 | 1.7290 | 1.6300 | 1.7200 | 1.7200 | 3,341,600 |
| Apr 18, 2022 | 1.6900 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 3,617,400 |
| Apr 14, 2022 | 1.7900 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 5,321,700 |
| Apr 13, 2022 | 1.7500 | 1.8080 | 1.7300 | 1.8000 | 1.8000 | 2,260,700 |
| Apr 12, 2022 | 1.7600 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 3,357,000 |
| Apr 11, 2022 | 1.7700 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 3,135,500 |
| Apr 08, 2022 | 1.8200 | 1.8330 | 1.7600 | 1.8000 | 1.8000 | 2,859,000 |
| Apr 07, 2022 | 1.8800 | 1.9100 | 1.7800 | 1.8500 | 1.8500 | 4,239,500 |
| Apr 06, 2022 | 1.8000 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 4,120,800 |
| Apr 05, 2022 | 1.9500 | 1.9550 | 1.8300 | 1.8300 | 1.8300 | 4,957,200 |
| Apr 04, 2022 | 1.9500 | 2.0090 | 1.9200 | 1.9400 | 1.9400 | 5,179,200 |
| Apr 01, 2022 | 1.9800 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 3,992,900 |
| Mar 31, 2022 | 1.9400 | 1.9800 | 1.8820 | 1.9700 | 1.9700 | 4,099,800 |
| Mar 30, 2022 | 1.9200 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 5,121,300 |
| Mar 29, 2022 | 1.9200 | 2.0300 | 1.9200 | 1.9800 | 1.9800 | 9,414,600 |
| Mar 28, 2022 | 1.8500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 4,633,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
