UK markets closed

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.4440-0.0051 (-1.14%)
At close: 04:00PM EDT
0.4480 +0.00 (+0.90%)
After hours: 07:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.45100.45900.44300.44400.44401,085,400
23 May 20240.47000.47400.44500.44900.44902,512,700
22 May 20240.47000.48000.46800.47600.47601,069,500
21 May 20240.47400.48000.46100.47000.4700903,700
20 May 20240.48500.49000.46300.46900.46901,689,800
17 May 20240.49500.50400.48100.48500.48501,404,200
16 May 20240.47800.49500.47800.49200.49201,490,400
15 May 20240.49200.50000.48000.49600.49601,764,700
14 May 20240.45000.51500.45000.49000.49004,129,200
13 May 20240.47100.48000.44200.44400.44403,780,800
10 May 20240.50000.50000.46000.46600.46601,744,500
09 May 20240.47600.49000.47600.48100.4810850,400
08 May 20240.49900.50200.47200.47600.47601,860,400
07 May 20240.50100.51700.50100.50100.50101,489,700
06 May 20240.50900.51900.50000.50400.50401,488,900
03 May 20240.51800.52600.50100.50500.50501,502,700
02 May 20240.47700.52600.46000.51800.51803,663,200
01 May 20240.48000.48700.45600.46300.46301,276,700
30 Apr 20240.46800.49500.44200.48700.48704,503,300
29 Apr 20240.41700.47000.41700.43600.43601,485,700
26 Apr 20240.42500.42800.41400.41600.4160928,000
25 Apr 20240.42000.43000.40200.41800.41801,265,700
24 Apr 20240.43500.44500.42500.43300.43301,429,500
23 Apr 20240.40100.43500.40100.43000.43001,657,200
22 Apr 20240.40100.40800.38400.39900.39902,159,500
19 Apr 20240.41000.42000.39600.39900.39901,966,500
18 Apr 20240.41000.43000.40000.41600.41602,226,700
17 Apr 20240.43200.44000.40000.40200.40205,012,200
16 Apr 20240.43700.44600.43200.43200.43203,012,200
15 Apr 20240.48100.48700.43200.43700.43706,017,500
12 Apr 20240.49700.50400.48000.48100.48102,186,100
11 Apr 20240.50200.51300.48500.50100.50101,339,400
10 Apr 20240.51000.52800.49300.50300.50302,933,400
09 Apr 20240.50400.53000.50200.52000.52001,798,600
08 Apr 20240.49100.52000.49100.50000.50001,870,000
05 Apr 20240.49700.51400.48800.48800.48802,587,600
04 Apr 20240.50500.51800.48200.49400.49403,869,400
03 Apr 20240.51000.52000.50000.50200.50201,982,500
02 Apr 20240.52100.52700.50200.51000.51003,900,700
01 Apr 20240.53500.54000.52000.52400.52402,262,200
28 Mar 20240.57000.57000.53000.53100.53104,351,100
27 Mar 20240.56100.57000.55200.56400.56401,166,400
26 Mar 20240.56900.57000.55100.55400.55401,382,500
25 Mar 20240.56100.58000.56100.56700.56701,172,600
22 Mar 20240.56600.57800.55500.57800.57801,869,200
21 Mar 20240.57100.57900.56300.56300.56301,581,900
20 Mar 20240.56700.58300.56000.57100.57101,165,800
19 Mar 20240.56000.59000.56000.57700.57701,492,800
18 Mar 20240.57700.58000.56000.56000.56001,218,500
15 Mar 20240.56000.58000.55600.58000.58002,182,000
14 Mar 20240.57000.58600.56000.56000.56001,266,000
13 Mar 20240.61400.61900.56500.56500.56502,768,000
12 Mar 20240.60500.62900.59300.61300.61301,871,500
11 Mar 20240.62000.63000.60700.60700.60701,159,100
08 Mar 20240.60000.64000.59000.62500.62502,245,400
07 Mar 20240.56300.61500.56100.59100.59102,368,200
06 Mar 20240.57600.58000.55600.55600.55602,005,100
05 Mar 20240.58700.59500.56500.56900.56902,283,100
04 Mar 20240.58100.61500.56200.57500.57504,533,200
01 Mar 20240.61500.64500.60000.62900.62906,258,600
29 Feb 20240.72000.74800.70100.70200.70206,042,100
28 Feb 20240.67000.71000.66000.70000.70001,974,200
27 Feb 20240.71000.72000.66200.67000.67004,448,100
26 Feb 20240.72800.75000.70000.70200.70203,030,300
23 Feb 20240.69700.74300.69100.73000.73003,557,900
22 Feb 20240.69800.69900.65500.69500.69502,129,500
21 Feb 20240.65600.70900.63100.68400.68403,037,100
20 Feb 20240.72000.74500.65300.67900.67904,208,400
16 Feb 20240.65000.75000.65000.72400.72407,714,900
15 Feb 20240.62000.66500.61200.64600.64603,500,100
14 Feb 20240.59400.61700.58600.61200.61202,909,900
13 Feb 20240.56700.60000.56000.59400.59401,916,200
12 Feb 20240.54600.60200.54500.58500.58505,861,700
09 Feb 20240.53800.54900.53000.54500.54501,802,300
08 Feb 20240.53100.54500.52600.54000.54001,199,400
07 Feb 20240.55200.55600.53000.53000.53001,422,900
06 Feb 20240.54000.56300.54000.55500.55501,537,500
05 Feb 20240.54000.54000.52500.53100.53101,114,300
02 Feb 20240.55000.55400.53000.54600.54601,069,900
01 Feb 20240.56100.56900.55400.56100.56101,442,300
31 Jan 20240.55000.56800.54500.56200.56201,772,500
30 Jan 20240.56500.57000.54300.56300.56301,801,700
29 Jan 20240.53000.57700.52200.57500.57502,595,900
26 Jan 20240.52400.53300.52100.53000.53001,225,800
25 Jan 20240.52300.53700.51100.52200.52201,824,000
24 Jan 20240.53000.53900.51800.52200.52202,128,600
23 Jan 20240.54900.57500.52600.52800.52802,423,000
22 Jan 20240.51600.56000.51300.55000.55002,060,600
19 Jan 20240.51900.53200.50400.52100.52101,883,000
18 Jan 20240.50800.53200.50200.52000.52001,907,400
17 Jan 20240.50700.51900.50100.50200.50202,195,400
16 Jan 20240.52000.52200.50100.50700.50703,285,600
12 Jan 20240.53300.55000.52200.52200.52201,620,900
11 Jan 20240.56000.56100.53200.54000.54001,437,400
10 Jan 20240.56000.56400.55100.55800.55801,059,400
09 Jan 20240.56500.57500.56000.56000.56001,417,800
08 Jan 20240.53000.57000.52500.56900.56901,779,200
05 Jan 20240.53900.56600.53100.53200.53202,135,500
04 Jan 20240.53100.55200.53000.54000.54002,267,900
03 Jan 20240.57700.57800.53300.53600.53604,164,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...