Mail

SENS - Senseonics Holdings, Inc.

NYSE American - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.7968	0.8199	0.7438	0.7438	0.7438	6,592,574
06 Jun 2023	0.8060	0.8300	0.7650	0.7870	0.7870	8,735,300
05 Jun 2023	0.7610	0.8150	0.7160	0.7890	0.7890	10,008,200
02 Jun 2023	0.7350	0.7500	0.6800	0.7400	0.7400	12,414,500
01 Jun 2023	0.6500	0.7000	0.6330	0.6370	0.6370	6,570,700
31 May 2023	0.6810	0.6880	0.6320	0.6400	0.6400	13,109,900
30 May 2023	0.6670	0.7000	0.6610	0.6880	0.6880	3,233,700
26 May 2023	0.6560	0.6900	0.6550	0.6600	0.6600	5,053,000
25 May 2023	0.7100	0.7200	0.6510	0.6550	0.6550	4,079,800
24 May 2023	0.7200	0.7370	0.7100	0.7240	0.7240	2,254,100
23 May 2023	0.7350	0.7650	0.7050	0.7370	0.7370	4,231,300
22 May 2023	0.6800	0.7450	0.6800	0.7440	0.7440	3,985,800
19 May 2023	0.7560	0.7650	0.7020	0.7100	0.7100	2,765,000
18 May 2023	0.7700	0.7700	0.7300	0.7490	0.7490	1,706,900
17 May 2023	0.7220	0.7700	0.7000	0.7600	0.7600	2,465,800
16 May 2023	0.7300	0.7490	0.7000	0.7100	0.7100	2,932,900
15 May 2023	0.7600	0.7660	0.7130	0.7360	0.7360	2,789,800
12 May 2023	0.7800	0.8000	0.7200	0.7560	0.7560	3,392,200
11 May 2023	0.8200	0.8320	0.7500	0.7900	0.7900	7,248,000
10 May 2023	0.6370	0.8160	0.6200	0.8020	0.8020	16,179,900
09 May 2023	0.6870	0.6870	0.6400	0.6470	0.6470	3,908,400
08 May 2023	0.6190	0.6750	0.6050	0.6710	0.6710	4,684,900
05 May 2023	0.5800	0.6330	0.5800	0.6140	0.6140	3,500,000
04 May 2023	0.5970	0.6040	0.5700	0.5760	0.5760	1,727,800
03 May 2023	0.5540	0.6060	0.5540	0.5880	0.5880	2,384,100
02 May 2023	0.5810	0.5970	0.5510	0.5550	0.5550	2,577,500
01 May 2023	0.6000	0.6100	0.5700	0.6060	0.6060	2,334,000
28 Apr 2023	0.5610	0.6050	0.5600	0.5950	0.5950	2,773,500
27 Apr 2023	0.5700	0.5780	0.5400	0.5670	0.5670	2,914,300
26 Apr 2023	0.5910	0.6000	0.5500	0.5520	0.5520	3,972,000
25 Apr 2023	0.6420	0.6500	0.5910	0.5920	0.5920	2,142,000
24 Apr 2023	0.6470	0.6570	0.6380	0.6450	0.6450	2,427,700
21 Apr 2023	0.6230	0.6490	0.6200	0.6440	0.6440	2,327,700
20 Apr 2023	0.6600	0.6620	0.6230	0.6320	0.6320	3,170,300
19 Apr 2023	0.6440	0.6900	0.6430	0.6590	0.6590	5,958,700
18 Apr 2023	0.5960	0.6390	0.5920	0.6350	0.6350	3,763,800
17 Apr 2023	0.6000	0.6100	0.5800	0.5880	0.5880	2,630,400
14 Apr 2023	0.5980	0.6050	0.5800	0.5930	0.5930	2,367,800
13 Apr 2023	0.5660	0.6030	0.5600	0.6020	0.6020	5,169,500
12 Apr 2023	0.6000	0.6010	0.5500	0.5520	0.5520	6,580,000
11 Apr 2023	0.5500	0.6150	0.5500	0.6000	0.6000	6,680,200
10 Apr 2023	0.5940	0.6100	0.5500	0.5540	0.5540	7,999,200
06 Apr 2023	0.6000	0.6010	0.5760	0.5870	0.5870	3,140,900
05 Apr 2023	0.6000	0.6190	0.5800	0.6010	0.6010	5,528,300
04 Apr 2023	0.6370	0.6370	0.5950	0.5950	0.5950	6,786,100
03 Apr 2023	0.7090	0.7090	0.6370	0.6370	0.6370	4,810,700
31 Mar 2023	0.6960	0.7100	0.6800	0.7100	0.7100	3,080,800
30 Mar 2023	0.6880	0.6960	0.6700	0.6810	0.6810	4,111,400
29 Mar 2023	0.7170	0.7250	0.6780	0.6870	0.6870	5,040,400
28 Mar 2023	0.7030	0.7200	0.6900	0.7110	0.7110	2,162,800
27 Mar 2023	0.7230	0.7250	0.6950	0.7100	0.7100	2,221,000
24 Mar 2023	0.7200	0.7300	0.6900	0.7150	0.7150	4,458,400
23 Mar 2023	0.7600	0.7700	0.7000	0.7160	0.7160	5,582,800
22 Mar 2023	0.8430	0.8500	0.7500	0.7600	0.7600	8,549,600
21 Mar 2023	0.8420	0.8590	0.8150	0.8460	0.8460	3,393,700
20 Mar 2023	0.8340	0.8500	0.8050	0.8410	0.8410	4,300,100
17 Mar 2023	0.8500	0.8610	0.8200	0.8250	0.8250	7,651,100
16 Mar 2023	0.9800	0.9800	0.8300	0.8450	0.8450	10,458,800
15 Mar 2023	0.9000	0.9640	0.9000	0.9440	0.9440	2,644,700
14 Mar 2023	0.9470	0.9690	0.9010	0.9100	0.9100	2,946,700
13 Mar 2023	0.8950	0.9700	0.8780	0.9250	0.9250	4,341,000
10 Mar 2023	0.9800	0.9800	0.8800	0.8950	0.8950	5,655,600
09 Mar 2023	0.9750	1.0200	0.9100	0.9270	0.9270	2,609,800
08 Mar 2023	0.9800	1.0100	0.9600	0.9800	0.9800	1,396,300
07 Mar 2023	1.0100	1.0200	0.9800	0.9930	0.9930	1,694,800
06 Mar 2023	1.0300	1.0400	1.0000	1.0200	1.0200	1,337,200
03 Mar 2023	0.9730	1.0500	0.9730	1.0500	1.0500	2,504,300
02 Mar 2023	1.0000	1.0000	0.9520	0.9700	0.9700	3,663,600
01 Mar 2023	1.0200	1.0350	1.0000	1.0000	1.0000	1,395,700
28 Feb 2023	0.9990	1.0400	0.9990	1.0400	1.0400	1,643,800
27 Feb 2023	1.0000	1.0200	1.0000	1.0100	1.0100	1,387,700
24 Feb 2023	1.0100	1.0200	0.9610	0.9800	0.9800	2,819,000
23 Feb 2023	1.0200	1.0500	1.0100	1.0100	1.0100	2,334,400
22 Feb 2023	1.0700	1.0800	1.0200	1.0200	1.0200	2,817,400
21 Feb 2023	1.1000	1.1190	1.0500	1.0600	1.0600	3,317,000
17 Feb 2023	1.1300	1.1300	1.0900	1.1300	1.1300	1,712,500
16 Feb 2023	1.0900	1.1300	1.0900	1.1000	1.1000	1,877,500
15 Feb 2023	1.0900	1.1100	1.0800	1.0800	1.0800	2,455,300
14 Feb 2023	1.1000	1.1300	1.0700	1.1000	1.1000	2,323,700
13 Feb 2023	1.0800	1.1000	1.0700	1.0800	1.0800	1,552,800
10 Feb 2023	1.0900	1.1200	1.0600	1.0900	1.0900	2,039,900
09 Feb 2023	1.1300	1.1400	1.0800	1.0800	1.0800	2,431,900
08 Feb 2023	1.1500	1.1600	1.1100	1.1100	1.1100	1,863,700
07 Feb 2023	1.1200	1.1500	1.1000	1.1500	1.1500	2,158,500
06 Feb 2023	1.1800	1.2000	1.1200	1.1200	1.1200	2,565,400
03 Feb 2023	1.2100	1.2700	1.1900	1.2000	1.2000	2,761,700
02 Feb 2023	1.1600	1.2500	1.1600	1.2500	1.2500	5,047,500
01 Feb 2023	1.1200	1.1600	1.1000	1.1600	1.1600	2,424,800
31 Jan 2023	1.1000	1.1400	1.0900	1.1300	1.1300	2,424,900
30 Jan 2023	1.0900	1.1300	1.0700	1.1100	1.1100	2,604,300
27 Jan 2023	1.0800	1.1200	1.0600	1.1100	1.1100	1,751,600
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	1,873,100
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	2,112,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...