UK markets closed

Senseonics Holdings, Inc. (SENS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.4337-0.0258 (-5.61%)
At close: 04:00PM EDT
0.4528 +0.02 (+4.40%)
After hours: 07:42PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.45500.46000.42300.43400.43402,400,200
25 Jul 20240.46000.47000.45000.46000.46001,011,900
24 Jul 20240.47000.47500.45300.46100.46101,019,900
23 Jul 20240.48300.48700.47500.47600.4760762,900
22 Jul 20240.47300.49300.46500.48800.48801,359,800
19 Jul 20240.45500.47400.45100.46600.4660628,700
18 Jul 20240.47000.47900.45200.45200.4520744,700
17 Jul 20240.47700.48900.46300.47000.4700972,700
16 Jul 20240.46100.48900.45000.48000.48001,978,800
15 Jul 20240.48000.48300.45100.46500.46501,742,200
12 Jul 20240.49000.49000.46600.47500.47501,704,900
11 Jul 20240.45000.50000.45000.46600.46604,944,900
10 Jul 20240.40600.45800.40300.44700.44704,926,700
09 Jul 20240.39500.41000.39000.41000.41001,466,700
08 Jul 20240.39600.40000.38300.39600.39601,225,000
05 Jul 20240.38900.40000.38000.39200.39201,873,600
03 Jul 20240.39500.40000.38800.39100.3910832,700
02 Jul 20240.39100.40000.39000.39300.39301,265,700
01 Jul 20240.39700.39900.38600.39600.39601,193,800
28 Jun 20240.40200.41000.38800.39900.39901,193,900
27 Jun 20240.38700.40800.38700.40800.40801,461,800
26 Jun 20240.38000.38800.37000.38400.38401,293,800
25 Jun 20240.36800.38000.36700.38000.38001,734,600
24 Jun 20240.38300.38800.36600.36800.36802,927,400
21 Jun 20240.38100.39100.37500.38000.38005,420,800
20 Jun 20240.38500.39200.37000.39000.39002,129,800
18 Jun 20240.38000.39500.36500.38800.38803,590,900
17 Jun 20240.38500.39800.37100.38000.38003,087,600
14 Jun 20240.38900.39600.38300.39100.39101,716,000
13 Jun 20240.39900.40000.38500.38500.38502,352,200
12 Jun 20240.41600.42000.39900.40000.40002,817,700
11 Jun 20240.40400.41800.40200.41000.41001,223,600
10 Jun 20240.43000.43000.40500.40500.40501,438,500
07 Jun 20240.41500.42400.41000.41000.41001,485,500
06 Jun 20240.42500.43200.41800.42100.42101,311,200
05 Jun 20240.43300.44000.41500.44000.44001,246,500
04 Jun 20240.41400.42400.41400.42000.42001,077,200
03 Jun 20240.43100.43300.41000.41000.41001,730,800
31 May 20240.43200.43900.42600.43000.4300929,200
30 May 20240.43500.44000.41700.43200.43201,481,200
29 May 20240.43000.44000.42500.44000.44001,381,400
28 May 20240.44300.44500.42800.43500.43501,737,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...