UK Markets closed

Senseonics Holdings, Inc. (SENS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2100+0.0800 (+3.76%)
As of 03:34PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.21002.30002.15002.21002.21008,977,333
11 Aug 20222.05002.44002.00002.13002.130027,680,600
10 Aug 20221.93002.09001.75002.06002.060013,129,600
09 Aug 20221.92001.93001.72001.85001.85009,551,400
08 Aug 20222.11002.15001.93001.96001.960011,674,800
05 Aug 20221.86002.16001.81002.11002.110017,577,200
04 Aug 20222.01002.06001.72002.03002.030031,011,000
03 Aug 20221.35001.68001.34001.67001.670014,388,000
02 Aug 20221.25001.33001.25001.27001.27002,051,400
01 Aug 20221.28001.35001.25001.27001.27003,295,200
29 Jul 20221.30001.32501.26001.29001.29001,976,700
28 Jul 20221.25001.33001.22001.33001.33001,877,300
27 Jul 20221.20001.28001.18001.27001.27002,149,600
26 Jul 20221.24001.25001.17001.18001.18001,701,100
25 Jul 20221.26001.27001.23001.26001.26002,437,600
22 Jul 20221.34001.39001.25001.29001.29003,177,700
21 Jul 20221.28001.39001.25001.37001.37003,710,100
20 Jul 20221.32001.40001.27001.27001.27004,173,200
19 Jul 20221.18001.33001.18001.29001.29004,413,400
18 Jul 20221.16001.19001.15001.18001.180013,389,600
15 Jul 20221.18001.18001.12001.15001.15002,729,300
14 Jul 20221.09001.15001.06001.12001.12001,798,200
13 Jul 20221.07001.14001.05001.10001.10001,536,300
12 Jul 20221.12001.14001.09001.10001.10001,885,600
11 Jul 20221.25001.25001.10001.13001.13002,967,800
08 Jul 20221.17001.25001.12001.25001.25003,732,700
07 Jul 20221.07001.19001.07001.18001.18003,351,200
06 Jul 20221.04001.09001.03001.09001.09002,298,900
05 Jul 20221.00001.06000.98601.06001.06001,847,500
01 Jul 20221.07001.07001.01001.02001.02001,857,900
30 Jun 20221.01001.06000.96201.03001.03002,218,500
29 Jun 20221.00001.01000.97001.01001.01002,114,700
28 Jun 20221.06001.09001.01001.01001.01001,785,700
27 Jun 20221.02001.08001.01001.07001.07002,662,900
24 Jun 20221.04001.09001.01001.01001.01004,751,400
23 Jun 20221.01001.04001.00001.03001.03001,690,100
22 Jun 20220.96001.04000.96001.01001.01003,369,300
21 Jun 20220.99001.02000.96000.98100.98102,607,500
17 Jun 20220.95101.05000.93000.97500.97507,485,900
16 Jun 20221.00001.00000.89000.95400.95405,013,600
15 Jun 20220.98701.02000.92000.97100.97103,446,100
14 Jun 20220.96000.97800.91000.96700.96702,797,300
13 Jun 20221.00001.04000.93100.94000.94005,061,600
10 Jun 20221.05001.05701.02001.05001.05002,912,800
09 Jun 20221.15001.15001.05001.07001.07003,666,900
08 Jun 20221.15001.21001.15001.15001.15003,157,500
07 Jun 20221.16001.18001.15001.17001.17001,840,700
06 Jun 20221.21001.22001.15001.17001.17003,190,100
03 Jun 20221.17001.18001.15001.16001.16002,590,300
02 Jun 20221.14001.20001.13001.18001.18002,279,300
01 Jun 20221.16001.18001.11001.15001.15002,567,700
31 May 20221.15001.18001.11001.16001.16004,411,000
27 May 20221.15001.17001.11001.16001.16002,314,800
26 May 20221.10001.16001.10001.13001.13002,921,500
25 May 20221.10001.13001.07001.12001.12003,168,400
24 May 20221.12001.15001.08001.10001.10004,148,300
23 May 20221.08001.16001.08001.16001.16003,423,500
20 May 20221.18001.19001.03001.10001.10004,632,200
19 May 20221.06001.18001.05001.16001.16008,141,700
18 May 20221.19001.19001.08001.09001.09003,121,300
17 May 20221.13001.21001.13001.20001.20003,813,800
16 May 20221.13001.15001.08001.10001.10002,643,400
13 May 20221.04001.14001.04001.13001.13004,432,700
12 May 20220.91001.04000.77001.01001.010012,425,500
11 May 20221.12001.14001.03001.04001.04009,425,100
10 May 20221.14001.29001.10001.24001.24007,641,700
09 May 20221.22001.23101.10001.14001.14007,844,800
06 May 20221.33001.34101.24001.26001.26006,369,000
05 May 20221.44001.44001.32001.33001.33005,958,400
04 May 20221.50001.50001.38001.44001.44005,598,600
03 May 20221.42001.49001.41001.48001.48003,012,800
02 May 20221.41001.44001.36001.43001.43004,807,100
29 Apr 20221.40001.47501.38001.40001.40003,919,300
28 Apr 20221.49001.50001.36001.42001.42005,658,500
27 Apr 20221.45001.54001.44001.48001.48004,190,500
26 Apr 20221.56001.59001.49001.51001.51006,204,700
25 Apr 20221.53001.59001.52001.58001.58002,822,200
22 Apr 20221.58001.61001.55001.55001.55003,335,500
21 Apr 20221.70001.72001.58001.58001.58004,403,000
20 Apr 20221.71001.72001.65001.68001.68002,290,200
19 Apr 20221.65001.72901.63001.72001.72003,341,600
18 Apr 20221.69001.70001.64001.65001.65003,617,400
14 Apr 20221.79001.79001.68001.72001.72005,321,700
13 Apr 20221.75001.80801.73001.80001.80002,260,700
12 Apr 20221.76001.81001.71001.75001.75003,357,000
11 Apr 20221.77001.80001.73001.75001.75003,135,500
08 Apr 20221.82001.83301.76001.80001.80002,859,000
07 Apr 20221.88001.91001.78001.85001.85004,239,500
06 Apr 20221.80001.84001.75001.82001.82004,120,800
05 Apr 20221.95001.95501.83001.83001.83004,957,200
04 Apr 20221.95002.00901.92001.94001.94005,179,200
01 Apr 20221.98002.00001.91001.94001.94003,992,900
31 Mar 20221.94001.98001.88201.97001.97004,099,800
30 Mar 20221.92002.00001.90001.91001.91005,121,300
29 Mar 20221.92002.03001.92001.98001.98009,414,600
28 Mar 20221.85001.95001.85001.90001.90004,633,600
25 Mar 20221.89001.92001.83001.87001.87004,793,100
24 Mar 20221.91001.96001.85501.96001.96005,146,200
23 Mar 20221.87001.95001.82001.91001.91005,662,000
22 Mar 20221.79001.90001.78001.90001.90006,615,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...