UK Markets close in 5 hrs 11 mins

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.3400+0.0300 (+2.29%)
At close: 04:00PM EDT
1.3100 -0.03 (-2.24%)
Pre-market: 05:29AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20221.36001.38001.33001.34001.34003,777,500
03 Oct 20221.34001.35001.28001.31001.31002,910,100
30 Sept 20221.41001.45001.32001.32001.32002,210,200
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 20221.26001.34001.25501.32001.32004,204,300
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 20221.53001.63001.45001.54001.540010,038,600
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 20221.56001.66001.56001.60001.60003,824,000
08 Sept 20221.58001.59001.50001.58001.58003,523,600
07 Sept 20221.50001.60001.49001.60001.60003,311,200
06 Sept 20221.66001.68001.50001.51001.51004,700,300
02 Sept 20221.78001.80001.61001.65001.65005,529,100
01 Sept 20221.75001.79001.64001.77001.77004,244,000
31 Aug 20221.76001.82001.75001.78001.78002,570,100
30 Aug 20221.77001.81501.72001.73001.73002,779,000
29 Aug 20221.70001.82001.69001.74001.74002,473,400
26 Aug 20221.85001.87001.77001.79001.79003,506,600
25 Aug 20221.96001.96001.78001.89001.89004,080,800
24 Aug 20221.69001.84001.67001.79001.79004,496,700
23 Aug 20221.71001.71501.62001.66001.66004,837,100
22 Aug 20221.67001.80001.66001.70001.70005,753,300
19 Aug 20221.92001.99501.77001.80001.80007,540,500
18 Aug 20222.03002.06001.91001.97001.97004,898,100
17 Aug 20222.10002.12501.97001.97001.97005,778,400
16 Aug 20222.15002.18002.01002.16002.16006,889,200
15 Aug 20222.20002.26002.09002.20002.20007,659,000
12 Aug 20222.21002.30002.15002.23002.230010,900,900
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 20221.86002.16001.81002.11002.110017,611,400
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 20221.30001.32501.26001.29001.29001,984,000
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 20221.34001.39001.25001.29001.29003,216,100
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 20221.18001.18001.12001.15001.15002,767,700
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 20221.17001.25001.12001.25001.25003,740,000
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 20221.07001.07001.01001.02001.02001,858,800
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 20221.04001.09001.01001.01001.01004,756,500
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 20220.95101.05000.93000.97500.97507,508,600
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 20221.05001.05701.02001.05001.05002,915,400
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 20221.17001.18001.15001.16001.16002,592,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...