UK Markets closed

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.1300+0.0200 (+1.80%)
At close: 04:00PM EST
1.1300 0.00 (0.00%)
After hours: 04:49PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.10001.14001.09011.13001.13002,355,908
30 Jan 20231.09001.13001.07001.11001.11002,602,300
27 Jan 20231.08001.12001.06001.11001.11001,746,300
26 Jan 20231.10001.11001.07001.09001.09001,681,500
25 Jan 20231.11001.11501.07001.08001.08002,131,900
24 Jan 20231.15001.18001.11001.12001.12002,179,300
23 Jan 20231.09001.17001.08501.17001.17002,688,700
20 Jan 20231.09001.11001.07001.09001.09001,864,500
19 Jan 20231.11001.12001.06001.07001.07001,950,700
18 Jan 20231.19001.20001.11001.12001.12002,216,700
17 Jan 20231.12001.19001.11001.16001.16002,259,400
13 Jan 20231.10001.14001.09901.13001.13002,091,300
12 Jan 20231.08001.11001.06001.11001.11002,603,200
11 Jan 20231.05001.10001.05001.08001.08002,032,100
10 Jan 20231.05001.09001.04001.06001.06001,885,900
09 Jan 20231.06001.08001.03001.06001.06002,741,000
06 Jan 20231.02001.06001.01001.06001.06001,873,300
05 Jan 20231.05001.05001.01001.02001.02001,540,200
04 Jan 20231.03001.06001.02001.05001.05001,469,500
03 Jan 20231.03001.08001.02001.03001.03002,075,200
30 Dec 20221.01001.05000.97001.03001.03003,437,500
29 Dec 20220.98001.06000.98001.04001.04002,663,300
28 Dec 20220.95001.02000.95000.97700.97702,525,000
27 Dec 20221.02001.03000.95000.96000.96004,847,300
23 Dec 20221.06001.06601.02001.02001.02002,227,500
22 Dec 20221.05001.09001.04001.06001.06002,128,700
21 Dec 20221.03001.13001.02001.11001.11003,728,800
20 Dec 20221.09001.12001.01001.01001.01002,839,700
19 Dec 20221.13001.14001.08001.11001.11002,931,400
16 Dec 20221.10001.18001.10001.14001.14005,563,100
15 Dec 20221.14001.18001.10001.12001.12004,689,600
14 Dec 20221.15001.20001.13001.16001.16002,494,100
13 Dec 20221.16001.20001.14001.18001.18003,550,000
12 Dec 20221.10001.13001.08001.12001.12002,212,200
09 Dec 20221.10001.14001.09001.11001.11001,826,500
08 Dec 20221.05001.12001.05001.12001.12002,401,800
07 Dec 20221.05001.09001.04001.06001.06001,691,800
06 Dec 20221.08001.10001.03001.04001.04002,716,600
05 Dec 20221.15001.16601.07001.07001.07002,438,800
02 Dec 20221.13001.18001.12001.17001.17001,854,100
01 Dec 20221.11001.16001.11001.16001.16002,592,100
30 Nov 20221.06001.13001.06001.11001.11006,116,300
29 Nov 20221.09001.12001.08001.08001.08001,817,900
28 Nov 20221.13001.16001.08001.08001.08002,161,500
25 Nov 20221.14001.18001.13001.16001.1600979,600
23 Nov 20221.15001.16901.10001.16001.16002,308,300
22 Nov 20221.14001.16001.09001.16001.16001,772,600
21 Nov 20221.16001.19001.12001.13001.13002,220,100
18 Nov 20221.27001.27001.15001.18001.18002,442,700
17 Nov 20221.17001.27001.16001.24001.24003,127,500
16 Nov 20221.24001.26001.20001.20001.20002,368,700
15 Nov 20221.27001.28001.22201.25001.25002,423,800
14 Nov 20221.22001.29001.18001.24001.24002,865,200
11 Nov 20221.16001.24001.12001.24001.24006,039,600
10 Nov 20221.09001.16001.06001.16001.16004,261,600
09 Nov 20221.15001.16001.02001.03001.03005,230,300
08 Nov 20221.27001.27001.16001.20001.20003,524,800
07 Nov 20221.18001.28001.16001.24001.24003,366,700
04 Nov 20221.20001.21001.15001.18001.18002,522,800
03 Nov 20221.16001.19901.12001.19001.19002,928,500
02 Nov 20221.26001.26001.16001.16001.16003,432,900
01 Nov 20221.19001.30001.19001.23001.23003,002,600
31 Oct 20221.18001.22001.17001.18001.18002,041,600
28 Oct 20221.19001.20001.15001.20001.20002,320,200
27 Oct 20221.19001.23001.17001.19001.19001,644,800
26 Oct 20221.19001.27001.17001.19001.19002,361,000
25 Oct 20221.13001.19001.13001.19001.19001,998,000
24 Oct 20221.20001.23001.08001.15001.15005,278,300
21 Oct 20221.15001.21001.11001.19001.19002,902,200
20 Oct 20221.13001.17001.11001.11001.11002,060,700
19 Oct 20221.15001.17901.12001.15001.15002,485,000
18 Oct 20221.18001.22001.14001.16001.16003,144,800
17 Oct 20221.20001.20001.14001.16001.16002,167,200
14 Oct 20221.20001.24001.13001.13001.13002,411,100
13 Oct 20221.15001.25001.14501.20001.20002,924,600
12 Oct 20221.18001.20001.15001.20001.20001,825,100
11 Oct 20221.17001.26001.13001.16001.16003,263,500
10 Oct 20221.27001.29001.17001.17001.17002,519,200
07 Oct 20221.31001.32501.25001.28001.28002,744,400
06 Oct 20221.31001.37501.31001.32001.32002,081,800
05 Oct 20221.31001.36001.29001.34001.34001,927,300
04 Oct 20221.36001.38001.33001.34001.34003,780,700
03 Oct 20221.34001.35001.28001.31001.31002,910,100
30 Sept 20221.41001.45001.32001.32001.32002,227,400
29 Sept 20221.34001.43001.32001.42001.42003,390,700
28 Sept 20221.32001.42001.32001.39001.39002,762,700
27 Sept 20221.34001.40001.31001.33001.33001,882,400
26 Sept 20221.28001.43001.27001.33001.33003,057,900
23 Sept 20221.26001.34001.25501.32001.32004,230,300
22 Sept 20221.34001.35001.28001.28001.28003,170,600
21 Sept 20221.41001.44001.33001.35001.35003,998,400
20 Sept 20221.46001.49001.38001.42001.42003,322,600
19 Sept 20221.51001.55001.45001.48001.48002,750,500
16 Sept 20221.53001.63001.45001.54001.540010,049,000
15 Sept 20221.57001.62001.51001.56001.56003,406,600
14 Sept 20221.52001.60001.49001.59001.59003,498,800
13 Sept 20221.57001.60001.51001.53001.53003,302,200
12 Sept 20221.60001.65001.56501.64001.64002,135,600
09 Sept 20221.56001.66001.56001.60001.60003,828,600
08 Sept 20221.58001.59001.50001.58001.58003,523,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...