U.S. markets closed

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.0200-0.0500 (-1.63%)
At close: 4:00PM EDT
3.0100 -0.01 (-0.33%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20213.07003.09002.96003.02003.02006,006,456
Jul 22, 20213.18003.25003.06003.07003.07007,964,700
Jul 21, 20213.24003.26003.11003.23003.230010,029,000
Jul 20, 20213.01003.24002.93003.18003.180013,371,700
Jul 19, 20212.85003.09002.81003.00003.000016,461,100
Jul 16, 20212.77003.27002.75002.91002.910033,614,100
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, 20213.27003.36003.21003.26003.26008,098,200
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, 20213.61003.70003.38003.51003.510017,273,500
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
Apr 27, 20212.27002.29002.06002.10002.100018,780,800
Apr 26, 20212.05002.26001.97002.21002.210022,505,200
Apr 23, 20211.97002.06001.92002.00002.000011,765,300
Apr 22, 20212.17002.17001.92001.95001.950026,030,400
Apr 21, 20211.74002.10001.69502.08002.080036,957,900
Apr 20, 20211.80001.87001.72001.77001.770018,409,000
Apr 19, 20211.82001.95001.79001.85001.850021,195,700
Apr 16, 20211.88002.03001.78001.89001.890023,168,200
Apr 15, 20212.13002.13001.93001.98001.980028,466,100
Apr 14, 20212.10002.27002.06002.12002.120016,888,300
Apr 13, 20212.14002.22002.05002.12002.120020,499,400
Apr 12, 20212.36002.37002.02002.16002.160042,769,700
Apr 09, 20212.56002.57002.30002.34002.340030,188,100
Apr 08, 20212.54002.67002.46302.61002.610018,755,700
Apr 07, 20212.58002.67002.52002.54002.540010,706,400
Apr 06, 20212.56002.64002.52002.60002.600010,573,900
Apr 05, 20212.60002.66002.55002.55002.550011,171,000
Apr 01, 20212.71002.74002.57002.58002.580014,765,100
Mar 31, 20212.76002.85002.63002.64002.640018,582,400
Mar 30, 20212.52002.75002.41002.71002.710021,604,700
Mar 29, 20212.67002.72002.50002.50002.500019,623,600
Mar 26, 20212.80002.84902.60002.75002.750013,736,300
Mar 25, 20212.47002.90002.41002.88002.880022,700,900
Mar 24, 20213.01003.01702.71002.71002.710021,571,000
Mar 23, 20213.05003.17002.96003.00003.000015,104,800
Mar 22, 20213.28003.29003.05003.08003.080015,959,800
Mar 19, 20212.99003.40002.91003.28003.280044,596,700
Mar 18, 20213.03003.19002.94502.98002.980024,512,400
Mar 17, 20212.74003.20002.70003.13003.130032,074,400
Mar 16, 20213.17003.17002.81502.89002.890032,880,600
Mar 15, 20213.20003.30003.11003.16003.160028,705,700
Mar 12, 20213.12003.29003.04003.17003.170035,909,700
Mar 11, 20213.16003.33503.03003.32003.320044,431,700
Mar 10, 20213.09003.40002.86003.07003.070072,872,900
Mar 09, 20212.62003.11002.58002.90002.900056,241,800
Mar 08, 20212.64002.78002.41002.52002.520040,762,800
Mar 05, 20212.57002.67001.90002.48002.480091,661,000
Mar 04, 20213.02003.22002.55002.69002.690063,573,800
Mar 03, 20213.22003.52003.13003.19003.190036,868,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...