Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senseonics Holdings, Inc. Common Stock (NY: SENS )

1.240 -0.070 (-5.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.370 1.390 1.170 1.240 13,265,042 -0.07(-5.34%)
Feb 13, 2025 1.230 1.400 1.220 1.310 25,206,038 +0.14(+11.97%)
Feb 12, 2025 1.120 1.250 1.094 1.170 18,294,838 +0.07(+6.36%)
Feb 11, 2025 1.010 1.150 1.004 1.100 9,436,940 +0.08(+7.84%)
Feb 10, 2025 1.080 1.090 1.010 1.020 5,032,275 -0.02(-1.92%)
Feb 07, 2025 0.9300 1.040 0.9101 1.040 8,762,593 +0.12(+13.29%)
Feb 06, 2025 0.9377 0.9488 0.9100 0.9180 3,833,295 -0.02(-2.34%)
Feb 05, 2025 0.9199 0.9500 0.9030 0.9400 4,466,688 +0.02(+2.17%)
Feb 04, 2025 0.9095 0.9499 0.8800 0.9200 5,193,328 +0.02(+2.78%)
Feb 03, 2025 0.8400 0.9375 0.7900 0.8951 14,839,466 -0.07(-6.84%)
Jan 31, 2025 1.080 1.090 0.9200 0.9608 17,132,568 -0.13(-11.85%)
Jan 30, 2025 1.060 1.110 1.050 1.090 4,586,067 +0.05(+4.81%)
Jan 29, 2025 1.100 1.120 1.040 1.040 4,802,534 -0.07(-6.31%)
Jan 28, 2025 1.120 1.140 1.040 1.110 6,246,280 +0.05(+4.72%)
Jan 27, 2025 1.090 1.200 1.000 1.060 18,593,302 -0.07(-6.19%)
Jan 24, 2025 1.020 1.150 1.010 1.130 19,181,128 +0.12(+11.88%)
Jan 23, 2025 0.9800 1.010 0.9300 1.010 8,825,502 +0.03(+3.05%)
Jan 22, 2025 0.9145 1.040 0.8860 0.9801 30,373,084 +0.07(+8.25%)
Jan 21, 2025 0.8479 0.9100 0.7618 0.9054 11,751,878 +0.06(+6.78%)
Jan 17, 2025 0.8900 0.9300 0.7900 0.8479 19,261,488 -0.03(-3.10%)
Jan 16, 2025 0.7000 0.9097 0.6998 0.8750 40,677,308 +0.16(+23.07%)
Jan 15, 2025 0.7400 0.7400 0.6700 0.7110 10,265,615 -0.03(-4.61%)
Jan 14, 2025 0.7637 0.7998 0.7100 0.7454 10,641,369 -0.00(-0.61%)
Jan 13, 2025 0.7500 0.8100 0.6700 0.7500 32,300,432 -0.03(-3.52%)
Jan 10, 2025 0.5000 0.8299 0.4811 0.7774 129,325,368 +0.35(+80.62%)
Jan 08, 2025 0.4715 0.4740 0.4255 0.4304 13,998,530 -0.04(-8.68%)
Jan 07, 2025 0.4745 0.5149 0.4700 0.4713 3,701,446 +0.00(+0.45%)
Jan 06, 2025 0.5000 0.5282 0.4534 0.4692 8,941,517 -0.03(-6.22%)
Jan 03, 2025 0.4700 0.5100 0.4700 0.5003 4,722,329 +0.03(+5.75%)
Jan 02, 2025 0.5200 0.5200 0.4645 0.4731 5,477,631 -0.05(-9.61%)
Dec 31, 2024 0.5234 0 -0.03(-4.82%)
Dec 30, 2024 0.5211 0.5900 0.4985 0.5499 7,736,857 -0.04(-7.14%)
Dec 27, 2024 0.6253 0.6969 0.5600 0.5922 19,985,812 +0.01(+1.06%)
Dec 26, 2024 0.4800 0.5987 0.4655 0.5860 19,171,036 +0.11(+23.16%)
Dec 24, 2024 0.4722 0.4850 0.4532 0.4758 3,583,500 +0.00(+0.59%)
Dec 23, 2024 0.4763 0.4890 0.4601 0.4730 5,580,461 +0.01(+2.87%)
Dec 20, 2024 0.4325 0.4950 0.4236 0.4598 11,834,620 +0.01(+3.33%)
Dec 19, 2024 0.4171 0.4595 0.4023 0.4450 8,443,969 +0.04(+9.61%)
Dec 18, 2024 0.4158 0.4485 0.4000 0.4060 9,651,145 -0.01(-3.22%)
Dec 17, 2024 0.4500 0.4570 0.3990 0.4195 13,584,282 -0.02(-4.79%)
Dec 16, 2024 0.4595 0.5280 0.4390 0.4406 29,731,404 -0.01(-1.39%)
Dec 13, 2024 0.5000 0.5260 0.4300 0.4468 51,641,496 +0.02(+3.64%)
Dec 12, 2024 0.3642 0.4650 0.3630 0.4311 25,041,000 +0.07(+19.58%)
Dec 11, 2024 0.3200 0.3770 0.3200 0.3605 22,211,172 +0.05(+17.24%)
Dec 10, 2024 0.2900 0.3244 0.2897 0.3075 9,336,935 +0.02(+6.40%)
Dec 09, 2024 0.2600 0.2945 0.2570 0.2890 11,232,647 +0.03(+13.65%)
Dec 06, 2024 0.2571 0.2749 0.2500 0.2543 8,210,966 -0.00(-0.27%)
Dec 05, 2024 0.2786 0.2797 0.2528 0.2550 13,731,044 -0.03(-9.22%)
Dec 04, 2024 0.3064 0.3175 0.2800 0.2809 7,642,490 -0.03(-9.24%)
Dec 03, 2024 0.3096 0.3196 0.3000 0.3095 5,492,448 -0.00(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.