Senseonics Holdings (NY: SENS )

3.570 USD -0.160 (-4.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 3.630 3.680 3.560 3.570 6,754,166 -0.16(-4.29%)
Sep 23, 2021 3.600 3.750 3.515 3.730 10,182,022 +0.19(+5.37%)
Sep 22, 2021 3.480 3.590 3.470 3.540 7,385,120 +0.10(+2.91%)
Sep 21, 2021 3.560 3.600 3.430 3.440 6,933,468 -0.02(-0.58%)
Sep 20, 2021 3.650 3.683 3.380 3.460 15,900,341 -0.35(-9.19%)
Sep 17, 2021 3.820 3.850 3.740 3.810 12,229,700 -0.01(-0.26%)
Sep 16, 2021 3.840 3.920 3.740 3.820 9,008,819 -0.05(-1.29%)
Sep 15, 2021 3.840 3.890 3.770 3.870 6,823,706 +0.10(+2.65%)
Sep 14, 2021 3.880 4.020 3.770 3.770 11,234,693 -0.05(-1.31%)
Sep 13, 2021 3.950 3.990 3.780 3.820 10,117,746 -0.09(-2.30%)
Sep 10, 2021 3.870 4.100 3.820 3.910 15,481,884 +0.11(+2.89%)
Sep 09, 2021 3.770 3.920 3.740 3.800 9,497,247 +0.03(+0.80%)
Sep 08, 2021 3.880 3.900 3.630 3.770 12,845,052 -0.11(-2.84%)
Sep 07, 2021 3.920 4.080 3.880 3.880 10,934,961 -0.04(-1.02%)
Sep 03, 2021 4.040 4.100 3.850 3.920 12,625,113 -0.10(-2.49%)
Sep 02, 2021 4.000 4.170 3.940 4.020 12,529,807 -0.01(-0.25%)
Sep 01, 2021 3.990 4.080 3.860 4.030 12,687,523 +0.02(+0.50%)
Aug 31, 2021 3.800 4.040 3.750 4.010 11,695,309 +0.20(+5.25%)
Aug 30, 2021 4.020 4.070 3.640 3.810 17,815,312 -0.24(-5.93%)
Aug 27, 2021 3.990 4.090 3.890 4.050 19,706,996 +0.17(+4.38%)
Aug 26, 2021 3.740 3.950 3.713 3.880 17,759,390 +0.16(+4.30%)
Aug 25, 2021 3.590 3.770 3.465 3.720 14,177,339 +0.06(+1.64%)
Aug 24, 2021 3.670 3.720 3.500 3.660 15,428,946 +0.04(+1.10%)
Aug 23, 2021 3.540 3.700 3.460 3.620 16,903,270 +0.14(+4.02%)
Aug 20, 2021 3.250 3.520 3.210 3.480 24,850,194 +0.31(+9.78%)
Aug 19, 2021 3.240 3.440 3.130 3.170 24,649,067 +0.05(+1.60%)
Aug 18, 2021 3.040 3.220 3.020 3.120 11,462,334 +0.08(+2.63%)
Aug 17, 2021 2.990 3.140 2.980 3.040 8,423,280 +0.02(+0.66%)
Aug 16, 2021 3.020 3.110 2.980 3.020 8,514,743 -0.01(-0.33%)
Aug 13, 2021 3.280 3.280 3.010 3.030 12,614,011 -0.29(-8.73%)
Aug 12, 2021 3.010 3.390 2.970 3.320 28,009,524 +0.32(+10.67%)
Aug 11, 2021 3.000 3.020 2.910 3.000 8,605,676 -0.04(-1.32%)
Aug 10, 2021 2.950 3.120 2.890 3.040 17,649,981 -0.21(-6.46%)
Aug 09, 2021 3.330 3.360 3.230 3.250 16,017,908 +0.03(+0.93%)
Aug 06, 2021 3.140 3.300 3.060 3.220 9,913,992 +0.08(+2.55%)
Aug 05, 2021 3.010 3.145 3.000 3.140 7,535,268 +0.11(+3.63%)
Aug 04, 2021 3.090 3.110 2.990 3.030 7,384,647 -0.06(-1.94%)
Aug 03, 2021 3.170 3.170 3.020 3.090 7,097,640 -0.03(-0.96%)
Aug 02, 2021 3.100 3.230 3.065 3.120 8,893,693 +0.05(+1.63%)
Jul 30, 2021 3.040 3.140 3.020 3.070 5,756,918 +0.02(+0.66%)
Jul 29, 2021 3.060 3.220 3.030 3.050 10,414,982 -0.03(-0.97%)
Jul 28, 2021 2.960 3.110 2.960 3.080 7,723,626 +0.11(+3.70%)
Jul 27, 2021 2.950 3.000 2.820 2.970 10,646,579 -0.02(-0.67%)
Jul 26, 2021 3.000 3.170 2.950 2.990 7,353,333 -0.03(-0.99%)
Jul 23, 2021 3.070 3.090 2.960 3.020 6,107,517 -0.05(-1.63%)
Jul 22, 2021 3.180 3.250 3.060 3.070 7,988,778 -0.16(-4.95%)
Jul 21, 2021 3.240 3.260 3.110 3.230 10,055,398 +0.05(+1.57%)
Jul 20, 2021 3.010 3.235 2.930 3.180 13,389,939 +0.18(+6.00%)
Jul 19, 2021 2.850 3.090 2.810 3.000 16,451,932 +0.09(+3.09%)
Jul 16, 2021 2.770 3.270 2.750 2.910 33,814,383 +0.14(+5.05%)
Jul 15, 2021 2.810 2.950 2.690 2.770 12,267,004 -0.08(-2.81%)
Jul 14, 2021 2.950 3.080 2.850 2.850 17,173,860 -0.16(-5.32%)
Jul 13, 2021 3.070 3.130 2.980 3.010 12,023,419 -0.16(-5.05%)
Jul 12, 2021 3.220 3.240 3.060 3.170 9,039,922 -0.09(-2.76%)
Jul 09, 2021 3.270 3.360 3.210 3.260 8,130,039 -0.10(-2.98%)
Jul 08, 2021 2.930 3.360 2.830 3.360 23,097,992 +0.24(+7.69%)
Jul 07, 2021 3.380 3.380 3.100 3.120 17,980,454 -0.26(-7.69%)
Jul 06, 2021 3.470 3.510 3.360 3.380 11,131,844 -0.13(-3.70%)
Jul 02, 2021 3.610 3.700 3.380 3.510 17,324,419 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.