UK Markets open in 47 mins

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.3000-0.1300 (-3.79%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021------
15 Oct 20213.49003.49003.30003.30003.30005,665,000
14 Oct 20213.39003.54003.38003.43003.43006,732,800
13 Oct 20213.40003.40003.30003.36003.36003,943,400
12 Oct 20213.22003.36003.21003.35003.35004,741,700
11 Oct 20213.20003.26903.17003.20003.20003,267,300
08 Oct 20213.33003.37003.20003.20003.20005,658,300
07 Oct 20213.24003.35003.23003.30003.30005,616,500
06 Oct 20213.18003.28003.15003.21003.21006,848,200
05 Oct 20213.26003.33003.23003.27003.27004,444,600
04 Oct 20213.37003.38003.23003.25003.25006,887,400
01 Oct 20213.41003.47003.26003.45003.45006,664,800
30 Sept 20213.27003.43003.27003.39003.39006,054,700
29 Sept 20213.46003.48003.21003.27003.270010,893,800
28 Sept 20213.54003.55003.41003.41003.41007,588,100
27 Sept 20213.53003.69003.52003.60003.60005,379,400
24 Sept 20213.63003.68003.56003.57003.57006,754,200
23 Sept 20213.60003.75003.51503.73003.730010,195,200
22 Sept 20213.48003.59003.47003.54003.54007,410,700
21 Sept 20213.56003.60003.43003.44003.44006,942,200
20 Sept 20213.65003.68403.38003.46003.460015,931,100
17 Sept 20213.82003.85003.74003.81003.810012,229,700
16 Sept 20213.84003.92003.74003.82003.82009,024,900
15 Sept 20213.84003.89003.77003.87003.87006,831,400
14 Sept 20213.88004.02003.77003.77003.770011,262,800
13 Sept 20213.95003.99003.78003.82003.820010,153,700
10 Sept 20213.87004.10003.82003.91003.910015,442,200
09 Sept 20213.77003.92003.74003.80003.80009,508,100
08 Sept 20213.88003.90003.63003.77003.770012,856,200
07 Sept 20213.92004.08003.88003.88003.880010,945,700
03 Sept 20214.04004.10003.85003.92003.920012,606,000
02 Sept 20214.00004.17003.94004.02004.020012,508,300
01 Sept 20213.99004.08003.86004.03004.030012,720,200
31 Aug 20213.80004.04003.75004.01004.010011,704,200
30 Aug 20214.02004.07003.64003.81003.810017,829,700
27 Aug 20213.99004.09003.89004.05004.050019,640,100
26 Aug 20213.74003.95003.71403.88003.880017,805,100
25 Aug 20213.59003.77003.46503.72003.720014,182,400
24 Aug 20213.67003.72003.50003.66003.660015,470,300
23 Aug 20213.54003.70003.46003.62003.620016,915,300
20 Aug 20213.25003.52003.21003.48003.480024,745,000
19 Aug 20213.24003.44003.13003.17003.170024,678,300
18 Aug 20213.04003.22003.02003.12003.120011,483,500
17 Aug 20212.99003.14002.98003.04003.04008,431,600
16 Aug 20213.02003.11002.98003.02003.02008,505,400
13 Aug 20213.28003.28003.01003.03003.030012,575,700
12 Aug 20213.01003.39002.97003.32003.320027,964,600
11 Aug 20213.00003.02002.91003.00003.00008,621,500
10 Aug 20212.95003.12002.89003.04003.040017,665,900
09 Aug 20213.33003.36003.23003.25003.250016,141,300
06 Aug 20213.14003.30003.06003.22003.22009,728,100
05 Aug 20213.01003.14503.00003.14003.14007,566,100
04 Aug 20213.09003.11002.99003.03003.03007,392,100
03 Aug 20213.17003.17003.02003.09003.09007,102,100
02 Aug 20213.10003.23003.06503.12003.12008,897,600
30 Jul 20213.04003.14003.02003.07003.07005,738,700
29 Jul 20213.06003.22003.03003.05003.050010,424,400
28 Jul 20212.96003.11002.96003.08003.08007,728,800
27 Jul 20212.95003.00002.82002.97002.970010,669,600
26 Jul 20213.00003.17002.95002.99002.99007,356,700
23 Jul 20213.07003.09002.96003.02003.02006,107,500
22 Jul 20213.18003.25003.06003.07003.07008,008,700
21 Jul 20213.24003.26003.11003.23003.230010,079,100
20 Jul 20213.01003.24002.93003.18003.180013,412,700
19 Jul 20212.85003.09002.81003.00003.000016,461,100
16 Jul 20212.77003.27002.75002.91002.910033,814,300
15 Jul 20212.81002.95002.69002.77002.770012,276,100
14 Jul 20212.95003.08002.85002.85002.850017,223,100
13 Jul 20213.07003.13002.98003.01003.010012,056,900
12 Jul 20213.22003.24003.06003.17003.17009,049,500
09 Jul 20213.27003.36003.21003.26003.26008,130,000
08 Jul 20212.93003.36002.83003.36003.360023,124,700
07 Jul 20213.38003.38003.10003.12003.120018,031,300
06 Jul 20213.47003.51003.36003.38003.380011,145,700
02 Jul 20213.61003.70003.38003.51003.510017,324,400
01 Jul 20213.80003.84003.48003.50003.500023,206,800
30 Jun 20213.87003.94003.72003.84003.840014,331,600
29 Jun 20214.01004.05003.81003.95003.950022,394,900
28 Jun 20214.07004.14003.88004.14004.140031,398,800
25 Jun 20213.66003.90003.61003.83003.830082,124,600
24 Jun 20213.65003.79003.56003.61003.610017,851,200
23 Jun 20213.39003.63003.35003.59003.590018,198,600
22 Jun 20213.11003.52003.05003.48003.480031,879,400
21 Jun 20213.43003.44003.13003.23003.230032,188,000
18 Jun 20213.48003.66003.41003.46003.460023,432,000
17 Jun 20213.56003.82003.55003.62003.620031,039,800
16 Jun 20213.50003.78003.36003.66003.660042,030,600
15 Jun 20213.74003.88503.50003.69003.690058,483,100
14 Jun 20214.36004.58003.90003.96003.9600144,949,200
11 Jun 20214.03004.20003.69004.01004.0100177,256,300
10 Jun 20213.11003.75003.04003.62003.620097,802,800
09 Jun 20213.45003.51003.06003.07003.070037,775,500
08 Jun 20212.94003.45002.85003.43003.430069,363,000
07 Jun 20213.08003.10002.73002.98002.980060,966,700
04 Jun 20212.69003.20002.52002.91002.9100220,361,200
03 Jun 20212.04002.15002.04002.05002.050036,846,000
02 Jun 20212.14002.15002.02502.09002.090019,799,800
01 Jun 20212.05002.20002.01502.14002.140017,402,800
28 May 20212.06002.17002.03002.06002.060013,413,900
27 May 20212.00002.07001.93002.07002.070015,924,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...