UK Markets open in 2 hrs 56 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
84.83 -0.72 (-0.84%) GOLD FUTURES
1,836.10 -6.50 (-0.35%) DOW
34,265.37 -450.03 (-1.30%) BTC-GBP
25,918.10 -189.58 (-0.73%)
Senseonics Holdings, Inc. (SENS)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 10,184,400 |
| 20 Jan 2022 | 2.7500 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 7,708,000 |
| 19 Jan 2022 | 2.7900 | 2.8200 | 2.6600 | 2.6700 | 2.6700 | 6,463,000 |
| 18 Jan 2022 | 2.7800 | 2.9000 | 2.7500 | 2.7700 | 2.7700 | 7,253,500 |
| 14 Jan 2022 | 2.7400 | 2.8700 | 2.7400 | 2.8400 | 2.8400 | 5,964,300 |
| 13 Jan 2022 | 2.9000 | 2.9200 | 2.7400 | 2.7800 | 2.7800 | 6,820,500 |
| 12 Jan 2022 | 2.8000 | 2.9800 | 2.7800 | 2.8800 | 2.8800 | 10,713,200 |
| 11 Jan 2022 | 2.6600 | 2.8500 | 2.5500 | 2.7700 | 2.7700 | 11,179,300 |
| 10 Jan 2022 | 2.6800 | 2.7000 | 2.5300 | 2.6000 | 2.6000 | 12,045,200 |
| 07 Jan 2022 | 2.7200 | 2.8100 | 2.6600 | 2.7000 | 2.7000 | 9,729,500 |
| 06 Jan 2022 | 2.8700 | 2.8700 | 2.6650 | 2.6800 | 2.6800 | 12,334,600 |
| 05 Jan 2022 | 3.0800 | 3.0900 | 2.7800 | 2.8000 | 2.8000 | 32,274,300 |
| 04 Jan 2022 | 2.7300 | 2.7600 | 2.6300 | 2.6800 | 2.6800 | 11,210,500 |
| 03 Jan 2022 | 2.7000 | 2.7900 | 2.6300 | 2.7500 | 2.7500 | 5,077,400 |
| 31 Dec 2021 | 2.7400 | 2.8000 | 2.6400 | 2.6700 | 2.6700 | 6,090,100 |
| 30 Dec 2021 | 2.7000 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 5,958,800 |
| 29 Dec 2021 | 2.6500 | 2.7300 | 2.6200 | 2.7200 | 2.7200 | 4,606,900 |
| 28 Dec 2021 | 2.8300 | 2.8350 | 2.6700 | 2.6700 | 2.6700 | 5,796,300 |
| 27 Dec 2021 | 2.9500 | 2.9500 | 2.8000 | 2.8300 | 2.8300 | 5,030,600 |
| 23 Dec 2021 | 2.8700 | 2.9600 | 2.8200 | 2.9500 | 2.9500 | 5,026,900 |
| 22 Dec 2021 | 2.7800 | 2.8600 | 2.7500 | 2.8600 | 2.8600 | 3,751,500 |
| 21 Dec 2021 | 2.6900 | 2.8600 | 2.6900 | 2.7800 | 2.7800 | 8,029,800 |
| 20 Dec 2021 | 2.6600 | 2.7200 | 2.5600 | 2.6100 | 2.6100 | 7,619,600 |
| 17 Dec 2021 | 2.5800 | 2.8800 | 2.5000 | 2.7200 | 2.7200 | 16,682,000 |
| 16 Dec 2021 | 2.8400 | 2.8500 | 2.5450 | 2.5800 | 2.5800 | 9,722,500 |
| 15 Dec 2021 | 2.6800 | 2.7900 | 2.5700 | 2.7500 | 2.7500 | 8,132,900 |
| 14 Dec 2021 | 2.7400 | 2.7800 | 2.6500 | 2.6800 | 2.6800 | 6,582,700 |
| 13 Dec 2021 | 2.8100 | 2.8900 | 2.6900 | 2.7900 | 2.7900 | 6,781,000 |
| 10 Dec 2021 | 2.9700 | 3.0300 | 2.7800 | 2.8000 | 2.8000 | 7,881,400 |
| 09 Dec 2021 | 3.0500 | 3.1200 | 2.8800 | 2.9000 | 2.9000 | 6,764,000 |
| 08 Dec 2021 | 3.0700 | 3.2200 | 2.9350 | 3.1200 | 3.1200 | 8,327,800 |
| 07 Dec 2021 | 2.8600 | 3.1000 | 2.8480 | 3.0100 | 3.0100 | 10,659,100 |
| 06 Dec 2021 | 2.6100 | 2.7700 | 2.4100 | 2.7300 | 2.7300 | 9,675,400 |
| 03 Dec 2021 | 2.9000 | 2.9000 | 2.6200 | 2.6900 | 2.6900 | 11,696,900 |
| 02 Dec 2021 | 2.8500 | 2.9400 | 2.7000 | 2.8600 | 2.8600 | 14,693,100 |
| 01 Dec 2021 | 3.1500 | 3.1600 | 2.8500 | 2.8500 | 2.8500 | 11,492,500 |
| 30 Nov 2021 | 3.1400 | 3.2190 | 2.8800 | 3.1400 | 3.1400 | 19,589,400 |
| 29 Nov 2021 | 3.2800 | 3.3200 | 3.1800 | 3.1800 | 3.1800 | 5,564,900 |
| 26 Nov 2021 | 3.1800 | 3.2900 | 3.1400 | 3.2300 | 3.2300 | 5,084,100 |
| 24 Nov 2021 | 3.3500 | 3.4100 | 3.2500 | 3.2700 | 3.2700 | 8,444,500 |
| 23 Nov 2021 | 3.3600 | 3.4600 | 3.2300 | 3.3800 | 3.3800 | 8,444,800 |
| 22 Nov 2021 | 3.5200 | 3.5300 | 3.3600 | 3.3800 | 3.3800 | 7,494,600 |
| 19 Nov 2021 | 3.3900 | 3.5100 | 3.3900 | 3.4800 | 3.4800 | 6,067,500 |
| 18 Nov 2021 | 3.6000 | 3.6300 | 3.3600 | 3.4400 | 3.4400 | 13,118,700 |
| 17 Nov 2021 | 3.7100 | 3.7500 | 3.5800 | 3.6000 | 3.6000 | 7,071,200 |
| 16 Nov 2021 | 3.7500 | 3.8000 | 3.6800 | 3.7500 | 3.7500 | 5,493,000 |
| 15 Nov 2021 | 3.6700 | 3.8300 | 3.6500 | 3.8000 | 3.8000 | 8,027,200 |
| 12 Nov 2021 | 3.6900 | 3.7200 | 3.6100 | 3.6300 | 3.6300 | 7,614,700 |
| 11 Nov 2021 | 3.9000 | 3.9100 | 3.6700 | 3.7000 | 3.7000 | 13,401,200 |
| 10 Nov 2021 | 3.6200 | 4.2800 | 3.5800 | 3.7300 | 3.7300 | 32,038,100 |
| 09 Nov 2021 | 3.8500 | 3.8700 | 3.6800 | 3.7500 | 3.7500 | 8,502,400 |
| 08 Nov 2021 | 3.8000 | 3.9100 | 3.7900 | 3.8900 | 3.8900 | 6,457,700 |
| 05 Nov 2021 | 3.8300 | 3.8750 | 3.7600 | 3.8300 | 3.8300 | 5,937,200 |
| 04 Nov 2021 | 3.9900 | 4.0200 | 3.7100 | 3.8900 | 3.8900 | 10,696,800 |
| 03 Nov 2021 | 3.9200 | 3.9900 | 3.7900 | 3.9100 | 3.9100 | 10,470,100 |
| 02 Nov 2021 | 3.7500 | 3.9100 | 3.6500 | 3.9100 | 3.9100 | 9,127,600 |
| 01 Nov 2021 | 3.5700 | 3.7700 | 3.5500 | 3.7300 | 3.7300 | 9,699,800 |
| 29 Oct 2021 | 3.4900 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 5,132,200 |
| 28 Oct 2021 | 3.3200 | 3.5400 | 3.3100 | 3.5400 | 3.5400 | 8,838,900 |
| 27 Oct 2021 | 3.4400 | 3.4470 | 3.3300 | 3.3300 | 3.3300 | 5,363,000 |
| 26 Oct 2021 | 3.4400 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 7,730,900 |
| 25 Oct 2021 | 3.4400 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 6,046,100 |
| 22 Oct 2021 | 3.4700 | 3.5400 | 3.4200 | 3.4900 | 3.4900 | 5,924,500 |
| 21 Oct 2021 | 3.5500 | 3.6900 | 3.5300 | 3.5800 | 3.5800 | 5,996,300 |
| 20 Oct 2021 | 3.5000 | 3.6500 | 3.4400 | 3.5600 | 3.5600 | 7,248,200 |
| 19 Oct 2021 | 3.3000 | 3.5200 | 3.2880 | 3.5000 | 3.5000 | 7,753,700 |
| 18 Oct 2021 | 3.2600 | 3.3200 | 3.2300 | 3.2900 | 3.2900 | 7,198,300 |
| 15 Oct 2021 | 3.4900 | 3.4900 | 3.3000 | 3.3000 | 3.3000 | 5,665,000 |
| 14 Oct 2021 | 3.3900 | 3.5400 | 3.3800 | 3.4300 | 3.4300 | 6,732,800 |
| 13 Oct 2021 | 3.4000 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 3,943,400 |
| 12 Oct 2021 | 3.2200 | 3.3600 | 3.2100 | 3.3500 | 3.3500 | 4,741,700 |
| 11 Oct 2021 | 3.2000 | 3.2690 | 3.1700 | 3.2000 | 3.2000 | 3,267,300 |
| 08 Oct 2021 | 3.3300 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 5,658,300 |
| 07 Oct 2021 | 3.2400 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 5,616,500 |
| 06 Oct 2021 | 3.1800 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 6,848,200 |
| 05 Oct 2021 | 3.2600 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 4,444,600 |
| 04 Oct 2021 | 3.3700 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 6,887,400 |
| 01 Oct 2021 | 3.4100 | 3.4700 | 3.2600 | 3.4500 | 3.4500 | 6,664,800 |
| 30 Sept 2021 | 3.2700 | 3.4300 | 3.2700 | 3.3900 | 3.3900 | 6,054,700 |
| 29 Sept 2021 | 3.4600 | 3.4800 | 3.2100 | 3.2700 | 3.2700 | 10,893,800 |
| 28 Sept 2021 | 3.5400 | 3.5500 | 3.4100 | 3.4100 | 3.4100 | 7,588,100 |
| 27 Sept 2021 | 3.5300 | 3.6900 | 3.5200 | 3.6000 | 3.6000 | 5,379,400 |
| 24 Sept 2021 | 3.6300 | 3.6800 | 3.5600 | 3.5700 | 3.5700 | 6,754,200 |
| 23 Sept 2021 | 3.6000 | 3.7500 | 3.5150 | 3.7300 | 3.7300 | 10,195,200 |
| 22 Sept 2021 | 3.4800 | 3.5900 | 3.4700 | 3.5400 | 3.5400 | 7,410,700 |
| 21 Sept 2021 | 3.5600 | 3.6000 | 3.4300 | 3.4400 | 3.4400 | 6,942,200 |
| 20 Sept 2021 | 3.6500 | 3.6840 | 3.3800 | 3.4600 | 3.4600 | 15,931,100 |
| 17 Sept 2021 | 3.8200 | 3.8500 | 3.7400 | 3.8100 | 3.8100 | 12,229,700 |
| 16 Sept 2021 | 3.8400 | 3.9200 | 3.7400 | 3.8200 | 3.8200 | 9,024,900 |
| 15 Sept 2021 | 3.8400 | 3.8900 | 3.7700 | 3.8700 | 3.8700 | 6,831,400 |
| 14 Sept 2021 | 3.8800 | 4.0200 | 3.7700 | 3.7700 | 3.7700 | 11,262,800 |
| 13 Sept 2021 | 3.9500 | 3.9900 | 3.7800 | 3.8200 | 3.8200 | 10,153,700 |
| 10 Sept 2021 | 3.8700 | 4.1000 | 3.8200 | 3.9100 | 3.9100 | 15,442,200 |
| 09 Sept 2021 | 3.7700 | 3.9200 | 3.7400 | 3.8000 | 3.8000 | 9,508,100 |
| 08 Sept 2021 | 3.8800 | 3.9000 | 3.6300 | 3.7700 | 3.7700 | 12,856,200 |
| 07 Sept 2021 | 3.9200 | 4.0800 | 3.8800 | 3.8800 | 3.8800 | 10,945,700 |
| 03 Sept 2021 | 4.0400 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 12,606,000 |
| 02 Sept 2021 | 4.0000 | 4.1700 | 3.9400 | 4.0200 | 4.0200 | 12,508,300 |
| 01 Sept 2021 | 3.9900 | 4.0800 | 3.8600 | 4.0300 | 4.0300 | 12,720,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
