Advertisement
Advertisement
U.S. markets open in 9 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Senseonics Holdings, Inc. (SENS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.97000.0000 (0.00%)
At close: 04:00PM EDT
1.9400 -0.03 (-1.52%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20222.03002.06001.91001.97001.97004,878,200
Aug 17, 20222.10002.12501.97001.97001.97005,778,400
Aug 16, 20222.15002.18002.01002.16002.16006,889,200
Aug 15, 20222.20002.26002.09002.20002.20007,659,000
Aug 12, 20222.21002.30002.15002.23002.230010,871,700
Aug 11, 20222.05002.44002.00002.13002.130027,680,600
Aug 10, 20221.93002.09001.75002.06002.060013,129,600
Aug 09, 20221.92001.93001.72001.85001.85009,551,400
Aug 08, 20222.11002.15001.93001.96001.960011,674,800
Aug 05, 20221.86002.16001.81002.11002.110017,577,200
Aug 04, 20222.01002.06001.72002.03002.030031,011,000
Aug 03, 20221.35001.68001.34001.67001.670014,388,000
Aug 02, 20221.25001.33001.25001.27001.27002,051,400
Aug 01, 20221.28001.35001.25001.27001.27003,295,200
Jul 29, 20221.30001.32501.26001.29001.29001,976,700
Jul 28, 20221.25001.33001.22001.33001.33001,877,300
Jul 27, 20221.20001.28001.18001.27001.27002,149,600
Jul 26, 20221.24001.25001.17001.18001.18001,701,100
Jul 25, 20221.26001.27001.23001.26001.26002,437,600
Jul 22, 20221.34001.39001.25001.29001.29003,177,700
Jul 21, 20221.28001.39001.25001.37001.37003,710,100
Jul 20, 20221.32001.40001.27001.27001.27004,173,200
Jul 19, 20221.18001.33001.18001.29001.29004,413,400
Jul 18, 20221.16001.19001.15001.18001.180013,389,600
Jul 15, 20221.18001.18001.12001.15001.15002,729,300
Jul 14, 20221.09001.15001.06001.12001.12001,798,200
Jul 13, 20221.07001.14001.05001.10001.10001,536,300
Jul 12, 20221.12001.14001.09001.10001.10001,885,600
Jul 11, 20221.25001.25001.10001.13001.13002,967,800
Jul 08, 20221.17001.25001.12001.25001.25003,732,700
Jul 07, 20221.07001.19001.07001.18001.18003,351,200
Jul 06, 20221.04001.09001.03001.09001.09002,298,900
Jul 05, 20221.00001.06000.98601.06001.06001,847,500
Jul 01, 20221.07001.07001.01001.02001.02001,857,900
Jun 30, 20221.01001.06000.96201.03001.03002,218,500
Jun 29, 20221.00001.01000.97001.01001.01002,114,700
Jun 28, 20221.06001.09001.01001.01001.01001,785,700
Jun 27, 20221.02001.08001.01001.07001.07002,662,900
Jun 24, 20221.04001.09001.01001.01001.01004,751,400
Jun 23, 20221.01001.04001.00001.03001.03001,690,100
Jun 22, 20220.96001.04000.96001.01001.01003,369,300
Jun 21, 20220.99001.02000.96000.98100.98102,607,500
Jun 17, 20220.95101.05000.93000.97500.97507,485,900
Jun 16, 20221.00001.00000.89000.95400.95405,013,600
Jun 15, 20220.98701.02000.92000.97100.97103,446,100
Jun 14, 20220.96000.97800.91000.96700.96702,797,300
Jun 13, 20221.00001.04000.93100.94000.94005,061,600
Jun 10, 20221.05001.05701.02001.05001.05002,912,800
Jun 09, 20221.15001.15001.05001.07001.07003,666,900
Jun 08, 20221.15001.21001.15001.15001.15003,157,500
Jun 07, 20221.16001.18001.15001.17001.17001,840,700
Jun 06, 20221.21001.22001.15001.17001.17003,190,100
Jun 03, 20221.17001.18001.15001.16001.16002,590,300
Jun 02, 20221.14001.20001.13001.18001.18002,279,300
Jun 01, 20221.16001.18001.11001.15001.15002,567,700
May 31, 20221.15001.18001.11001.16001.16004,411,000
May 27, 20221.15001.17001.11001.16001.16002,314,800
May 26, 20221.10001.16001.10001.13001.13002,921,500
May 25, 20221.10001.13001.07001.12001.12003,168,400
May 24, 20221.12001.15001.08001.10001.10004,148,300
May 23, 20221.08001.16001.08001.16001.16003,423,500
May 20, 20221.18001.19001.03001.10001.10004,632,200
May 19, 20221.06001.18001.05001.16001.16008,141,700
May 18, 20221.19001.19001.08001.09001.09003,121,300
May 17, 20221.13001.21001.13001.20001.20003,813,800
May 16, 20221.13001.15001.08001.10001.10002,643,400
May 13, 20221.04001.14001.04001.13001.13004,432,700
May 12, 20220.91001.04000.77001.01001.010012,425,500
May 11, 20221.12001.14001.03001.04001.04009,425,100
May 10, 20221.14001.29001.10001.24001.24007,641,700
May 09, 20221.22001.23101.10001.14001.14007,844,800
May 06, 20221.33001.34101.24001.26001.26006,369,000
May 05, 20221.44001.44001.32001.33001.33005,958,400
May 04, 20221.50001.50001.38001.44001.44005,598,600
May 03, 20221.42001.49001.41001.48001.48003,012,800
May 02, 20221.41001.44001.36001.43001.43004,807,100
Apr 29, 20221.40001.47501.38001.40001.40003,919,300
Apr 28, 20221.49001.50001.36001.42001.42005,658,500
Apr 27, 20221.45001.54001.44001.48001.48004,190,500
Apr 26, 20221.56001.59001.49001.51001.51006,204,700
Apr 25, 20221.53001.59001.52001.58001.58002,822,200
Apr 22, 20221.58001.61001.55001.55001.55003,335,500
Apr 21, 20221.70001.72001.58001.58001.58004,403,000
Apr 20, 20221.71001.72001.65001.68001.68002,290,200
Apr 19, 20221.65001.72901.63001.72001.72003,341,600
Apr 18, 20221.69001.70001.64001.65001.65003,617,400
Apr 14, 20221.79001.79001.68001.72001.72005,321,700
Apr 13, 20221.75001.80801.73001.80001.80002,260,700
Apr 12, 20221.76001.81001.71001.75001.75003,357,000
Apr 11, 20221.77001.80001.73001.75001.75003,135,500
Apr 08, 20221.82001.83301.76001.80001.80002,859,000
Apr 07, 20221.88001.91001.78001.85001.85004,239,500
Apr 06, 20221.80001.84001.75001.82001.82004,120,800
Apr 05, 20221.95001.95501.83001.83001.83004,957,200
Apr 04, 20221.95002.00901.92001.94001.94005,179,200
Apr 01, 20221.98002.00001.91001.94001.94003,992,900
Mar 31, 20221.94001.98001.88201.97001.97004,099,800
Mar 30, 20221.92002.00001.90001.91001.91005,121,300
Mar 29, 20221.92002.03001.92001.98001.98009,414,600
Mar 28, 20221.85001.95001.85001.90001.90004,633,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement