SENS - Senseonics Holdings, Inc.

NYSE American - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.79680.81990.74380.74380.74386,592,574
06 Jun 20230.80600.83000.76500.78700.78708,735,300
05 Jun 20230.76100.81500.71600.78900.789010,008,200
02 Jun 20230.73500.75000.68000.74000.740012,414,500
01 Jun 20230.65000.70000.63300.63700.63706,570,700
31 May 20230.68100.68800.63200.64000.640013,109,900
30 May 20230.66700.70000.66100.68800.68803,233,700
26 May 20230.65600.69000.65500.66000.66005,053,000
25 May 20230.71000.72000.65100.65500.65504,079,800
24 May 20230.72000.73700.71000.72400.72402,254,100
23 May 20230.73500.76500.70500.73700.73704,231,300
22 May 20230.68000.74500.68000.74400.74403,985,800
19 May 20230.75600.76500.70200.71000.71002,765,000
18 May 20230.77000.77000.73000.74900.74901,706,900
17 May 20230.72200.77000.70000.76000.76002,465,800
16 May 20230.73000.74900.70000.71000.71002,932,900
15 May 20230.76000.76600.71300.73600.73602,789,800
12 May 20230.78000.80000.72000.75600.75603,392,200
11 May 20230.82000.83200.75000.79000.79007,248,000
10 May 20230.63700.81600.62000.80200.802016,179,900
09 May 20230.68700.68700.64000.64700.64703,908,400
08 May 20230.61900.67500.60500.67100.67104,684,900
05 May 20230.58000.63300.58000.61400.61403,500,000
04 May 20230.59700.60400.57000.57600.57601,727,800
03 May 20230.55400.60600.55400.58800.58802,384,100
02 May 20230.58100.59700.55100.55500.55502,577,500
01 May 20230.60000.61000.57000.60600.60602,334,000
28 Apr 20230.56100.60500.56000.59500.59502,773,500
27 Apr 20230.57000.57800.54000.56700.56702,914,300
26 Apr 20230.59100.60000.55000.55200.55203,972,000
25 Apr 20230.64200.65000.59100.59200.59202,142,000
24 Apr 20230.64700.65700.63800.64500.64502,427,700
21 Apr 20230.62300.64900.62000.64400.64402,327,700
20 Apr 20230.66000.66200.62300.63200.63203,170,300
19 Apr 20230.64400.69000.64300.65900.65905,958,700
18 Apr 20230.59600.63900.59200.63500.63503,763,800
17 Apr 20230.60000.61000.58000.58800.58802,630,400
14 Apr 20230.59800.60500.58000.59300.59302,367,800
13 Apr 20230.56600.60300.56000.60200.60205,169,500
12 Apr 20230.60000.60100.55000.55200.55206,580,000
11 Apr 20230.55000.61500.55000.60000.60006,680,200
10 Apr 20230.59400.61000.55000.55400.55407,999,200
06 Apr 20230.60000.60100.57600.58700.58703,140,900
05 Apr 20230.60000.61900.58000.60100.60105,528,300
04 Apr 20230.63700.63700.59500.59500.59506,786,100
03 Apr 20230.70900.70900.63700.63700.63704,810,700
31 Mar 20230.69600.71000.68000.71000.71003,080,800
30 Mar 20230.68800.69600.67000.68100.68104,111,400
29 Mar 20230.71700.72500.67800.68700.68705,040,400
28 Mar 20230.70300.72000.69000.71100.71102,162,800
27 Mar 20230.72300.72500.69500.71000.71002,221,000
24 Mar 20230.72000.73000.69000.71500.71504,458,400
23 Mar 20230.76000.77000.70000.71600.71605,582,800
22 Mar 20230.84300.85000.75000.76000.76008,549,600
21 Mar 20230.84200.85900.81500.84600.84603,393,700
20 Mar 20230.83400.85000.80500.84100.84104,300,100
17 Mar 20230.85000.86100.82000.82500.82507,651,100
16 Mar 20230.98000.98000.83000.84500.845010,458,800
15 Mar 20230.90000.96400.90000.94400.94402,644,700
14 Mar 20230.94700.96900.90100.91000.91002,946,700
13 Mar 20230.89500.97000.87800.92500.92504,341,000
10 Mar 20230.98000.98000.88000.89500.89505,655,600
09 Mar 20230.97501.02000.91000.92700.92702,609,800
08 Mar 20230.98001.01000.96000.98000.98001,396,300
07 Mar 20231.01001.02000.98000.99300.99301,694,800
06 Mar 20231.03001.04001.00001.02001.02001,337,200
03 Mar 20230.97301.05000.97301.05001.05002,504,300
02 Mar 20231.00001.00000.95200.97000.97003,663,600
01 Mar 20231.02001.03501.00001.00001.00001,395,700
28 Feb 20230.99901.04000.99901.04001.04001,643,800
27 Feb 20231.00001.02001.00001.01001.01001,387,700
24 Feb 20231.01001.02000.96100.98000.98002,819,000
23 Feb 20231.02001.05001.01001.01001.01002,334,400
22 Feb 20231.07001.08001.02001.02001.02002,817,400
21 Feb 20231.10001.11901.05001.06001.06003,317,000
17 Feb 20231.13001.13001.09001.13001.13001,712,500
16 Feb 20231.09001.13001.09001.10001.10001,877,500
15 Feb 20231.09001.11001.08001.08001.08002,455,300
14 Feb 20231.10001.13001.07001.10001.10002,323,700
13 Feb 20231.08001.10001.07001.08001.08001,552,800
10 Feb 20231.09001.12001.06001.09001.09002,039,900
09 Feb 20231.13001.14001.08001.08001.08002,431,900
08 Feb 20231.15001.16001.11001.11001.11001,863,700
07 Feb 20231.12001.15001.10001.15001.15002,158,500
06 Feb 20231.18001.20001.12001.12001.12002,565,400
03 Feb 20231.21001.27001.19001.20001.20002,761,700
02 Feb 20231.16001.25001.16001.25001.25005,047,500
01 Feb 20231.12001.16001.10001.16001.16002,424,800
31 Jan 20231.10001.14001.09001.13001.13002,424,900
30 Jan 20231.09001.13001.07001.11001.11002,604,300
27 Jan 20231.08001.12001.06001.11001.11001,751,600
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 20231.09001.11001.07001.09001.09001,873,100
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 20231.10001.14001.09901.13001.13002,112,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...