UK Markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.11 +1.21 (+1.55%) GOLD FUTURES
1,944.00 +4.80 (+0.25%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,593.30 +28.55 (+0.15%)
Senseonics Holdings, Inc. (SENS)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 1.1000 | 1.1400 | 1.0901 | 1.1300 | 1.1300 | 2,355,908 |
| 30 Jan 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 2,602,300 |
| 27 Jan 2023 | 1.0800 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 1,746,300 |
| 26 Jan 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 1,681,500 |
| 25 Jan 2023 | 1.1100 | 1.1150 | 1.0700 | 1.0800 | 1.0800 | 2,131,900 |
| 24 Jan 2023 | 1.1500 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 2,179,300 |
| 23 Jan 2023 | 1.0900 | 1.1700 | 1.0850 | 1.1700 | 1.1700 | 2,688,700 |
| 20 Jan 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 1,864,500 |
| 19 Jan 2023 | 1.1100 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 1,950,700 |
| 18 Jan 2023 | 1.1900 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,216,700 |
| 17 Jan 2023 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 2,259,400 |
| 13 Jan 2023 | 1.1000 | 1.1400 | 1.0990 | 1.1300 | 1.1300 | 2,091,300 |
| 12 Jan 2023 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 2,603,200 |
| 11 Jan 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 2,032,100 |
| 10 Jan 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 1,885,900 |
| 09 Jan 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 2,741,000 |
| 06 Jan 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 1,873,300 |
| 05 Jan 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 1,540,200 |
| 04 Jan 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,469,500 |
| 03 Jan 2023 | 1.0300 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 2,075,200 |
| 30 Dec 2022 | 1.0100 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 3,437,500 |
| 29 Dec 2022 | 0.9800 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 2,663,300 |
| 28 Dec 2022 | 0.9500 | 1.0200 | 0.9500 | 0.9770 | 0.9770 | 2,525,000 |
| 27 Dec 2022 | 1.0200 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 4,847,300 |
| 23 Dec 2022 | 1.0600 | 1.0660 | 1.0200 | 1.0200 | 1.0200 | 2,227,500 |
| 22 Dec 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 2,128,700 |
| 21 Dec 2022 | 1.0300 | 1.1300 | 1.0200 | 1.1100 | 1.1100 | 3,728,800 |
| 20 Dec 2022 | 1.0900 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 2,839,700 |
| 19 Dec 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 2,931,400 |
| 16 Dec 2022 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 5,563,100 |
| 15 Dec 2022 | 1.1400 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 4,689,600 |
| 14 Dec 2022 | 1.1500 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 2,494,100 |
| 13 Dec 2022 | 1.1600 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 3,550,000 |
| 12 Dec 2022 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 2,212,200 |
| 09 Dec 2022 | 1.1000 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 1,826,500 |
| 08 Dec 2022 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 2,401,800 |
| 07 Dec 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 1,691,800 |
| 06 Dec 2022 | 1.0800 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 2,716,600 |
| 05 Dec 2022 | 1.1500 | 1.1660 | 1.0700 | 1.0700 | 1.0700 | 2,438,800 |
| 02 Dec 2022 | 1.1300 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 1,854,100 |
| 01 Dec 2022 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 2,592,100 |
| 30 Nov 2022 | 1.0600 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 6,116,300 |
| 29 Nov 2022 | 1.0900 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 1,817,900 |
| 28 Nov 2022 | 1.1300 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 2,161,500 |
| 25 Nov 2022 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 979,600 |
| 23 Nov 2022 | 1.1500 | 1.1690 | 1.1000 | 1.1600 | 1.1600 | 2,308,300 |
| 22 Nov 2022 | 1.1400 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 1,772,600 |
| 21 Nov 2022 | 1.1600 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 2,220,100 |
| 18 Nov 2022 | 1.2700 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 2,442,700 |
| 17 Nov 2022 | 1.1700 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 3,127,500 |
| 16 Nov 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 2,368,700 |
| 15 Nov 2022 | 1.2700 | 1.2800 | 1.2220 | 1.2500 | 1.2500 | 2,423,800 |
| 14 Nov 2022 | 1.2200 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 2,865,200 |
| 11 Nov 2022 | 1.1600 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 6,039,600 |
| 10 Nov 2022 | 1.0900 | 1.1600 | 1.0600 | 1.1600 | 1.1600 | 4,261,600 |
| 09 Nov 2022 | 1.1500 | 1.1600 | 1.0200 | 1.0300 | 1.0300 | 5,230,300 |
| 08 Nov 2022 | 1.2700 | 1.2700 | 1.1600 | 1.2000 | 1.2000 | 3,524,800 |
| 07 Nov 2022 | 1.1800 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 3,366,700 |
| 04 Nov 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 2,522,800 |
| 03 Nov 2022 | 1.1600 | 1.1990 | 1.1200 | 1.1900 | 1.1900 | 2,928,500 |
| 02 Nov 2022 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 3,432,900 |
| 01 Nov 2022 | 1.1900 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 3,002,600 |
| 31 Oct 2022 | 1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 2,041,600 |
| 28 Oct 2022 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,320,200 |
| 27 Oct 2022 | 1.1900 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 1,644,800 |
| 26 Oct 2022 | 1.1900 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 2,361,000 |
| 25 Oct 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 1,998,000 |
| 24 Oct 2022 | 1.2000 | 1.2300 | 1.0800 | 1.1500 | 1.1500 | 5,278,300 |
| 21 Oct 2022 | 1.1500 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 2,902,200 |
| 20 Oct 2022 | 1.1300 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 2,060,700 |
| 19 Oct 2022 | 1.1500 | 1.1790 | 1.1200 | 1.1500 | 1.1500 | 2,485,000 |
| 18 Oct 2022 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 3,144,800 |
| 17 Oct 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 2,167,200 |
| 14 Oct 2022 | 1.2000 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 2,411,100 |
| 13 Oct 2022 | 1.1500 | 1.2500 | 1.1450 | 1.2000 | 1.2000 | 2,924,600 |
| 12 Oct 2022 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 1,825,100 |
| 11 Oct 2022 | 1.1700 | 1.2600 | 1.1300 | 1.1600 | 1.1600 | 3,263,500 |
| 10 Oct 2022 | 1.2700 | 1.2900 | 1.1700 | 1.1700 | 1.1700 | 2,519,200 |
| 07 Oct 2022 | 1.3100 | 1.3250 | 1.2500 | 1.2800 | 1.2800 | 2,744,400 |
| 06 Oct 2022 | 1.3100 | 1.3750 | 1.3100 | 1.3200 | 1.3200 | 2,081,800 |
| 05 Oct 2022 | 1.3100 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 1,927,300 |
| 04 Oct 2022 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 3,780,700 |
| 03 Oct 2022 | 1.3400 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 2,910,100 |
| 30 Sept 2022 | 1.4100 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 2,227,400 |
| 29 Sept 2022 | 1.3400 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 3,390,700 |
| 28 Sept 2022 | 1.3200 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 2,762,700 |
| 27 Sept 2022 | 1.3400 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 1,882,400 |
| 26 Sept 2022 | 1.2800 | 1.4300 | 1.2700 | 1.3300 | 1.3300 | 3,057,900 |
| 23 Sept 2022 | 1.2600 | 1.3400 | 1.2550 | 1.3200 | 1.3200 | 4,230,300 |
| 22 Sept 2022 | 1.3400 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 3,170,600 |
| 21 Sept 2022 | 1.4100 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 3,998,400 |
| 20 Sept 2022 | 1.4600 | 1.4900 | 1.3800 | 1.4200 | 1.4200 | 3,322,600 |
| 19 Sept 2022 | 1.5100 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 2,750,500 |
| 16 Sept 2022 | 1.5300 | 1.6300 | 1.4500 | 1.5400 | 1.5400 | 10,049,000 |
| 15 Sept 2022 | 1.5700 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 3,406,600 |
| 14 Sept 2022 | 1.5200 | 1.6000 | 1.4900 | 1.5900 | 1.5900 | 3,498,800 |
| 13 Sept 2022 | 1.5700 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 3,302,200 |
| 12 Sept 2022 | 1.6000 | 1.6500 | 1.5650 | 1.6400 | 1.6400 | 2,135,600 |
| 09 Sept 2022 | 1.5600 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 3,828,600 |
| 08 Sept 2022 | 1.5800 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 3,523,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
