UK Markets open in 47 mins
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
45,479.95 +1,059.95 (+2.39%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2021 | - | - | - | - | - | - |
| 15 Oct 2021 | 3.4900 | 3.4900 | 3.3000 | 3.3000 | 3.3000 | 5,665,000 |
| 14 Oct 2021 | 3.3900 | 3.5400 | 3.3800 | 3.4300 | 3.4300 | 6,732,800 |
| 13 Oct 2021 | 3.4000 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 3,943,400 |
| 12 Oct 2021 | 3.2200 | 3.3600 | 3.2100 | 3.3500 | 3.3500 | 4,741,700 |
| 11 Oct 2021 | 3.2000 | 3.2690 | 3.1700 | 3.2000 | 3.2000 | 3,267,300 |
| 08 Oct 2021 | 3.3300 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 5,658,300 |
| 07 Oct 2021 | 3.2400 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 5,616,500 |
| 06 Oct 2021 | 3.1800 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 6,848,200 |
| 05 Oct 2021 | 3.2600 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 4,444,600 |
| 04 Oct 2021 | 3.3700 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 6,887,400 |
| 01 Oct 2021 | 3.4100 | 3.4700 | 3.2600 | 3.4500 | 3.4500 | 6,664,800 |
| 30 Sept 2021 | 3.2700 | 3.4300 | 3.2700 | 3.3900 | 3.3900 | 6,054,700 |
| 29 Sept 2021 | 3.4600 | 3.4800 | 3.2100 | 3.2700 | 3.2700 | 10,893,800 |
| 28 Sept 2021 | 3.5400 | 3.5500 | 3.4100 | 3.4100 | 3.4100 | 7,588,100 |
| 27 Sept 2021 | 3.5300 | 3.6900 | 3.5200 | 3.6000 | 3.6000 | 5,379,400 |
| 24 Sept 2021 | 3.6300 | 3.6800 | 3.5600 | 3.5700 | 3.5700 | 6,754,200 |
| 23 Sept 2021 | 3.6000 | 3.7500 | 3.5150 | 3.7300 | 3.7300 | 10,195,200 |
| 22 Sept 2021 | 3.4800 | 3.5900 | 3.4700 | 3.5400 | 3.5400 | 7,410,700 |
| 21 Sept 2021 | 3.5600 | 3.6000 | 3.4300 | 3.4400 | 3.4400 | 6,942,200 |
| 20 Sept 2021 | 3.6500 | 3.6840 | 3.3800 | 3.4600 | 3.4600 | 15,931,100 |
| 17 Sept 2021 | 3.8200 | 3.8500 | 3.7400 | 3.8100 | 3.8100 | 12,229,700 |
| 16 Sept 2021 | 3.8400 | 3.9200 | 3.7400 | 3.8200 | 3.8200 | 9,024,900 |
| 15 Sept 2021 | 3.8400 | 3.8900 | 3.7700 | 3.8700 | 3.8700 | 6,831,400 |
| 14 Sept 2021 | 3.8800 | 4.0200 | 3.7700 | 3.7700 | 3.7700 | 11,262,800 |
| 13 Sept 2021 | 3.9500 | 3.9900 | 3.7800 | 3.8200 | 3.8200 | 10,153,700 |
| 10 Sept 2021 | 3.8700 | 4.1000 | 3.8200 | 3.9100 | 3.9100 | 15,442,200 |
| 09 Sept 2021 | 3.7700 | 3.9200 | 3.7400 | 3.8000 | 3.8000 | 9,508,100 |
| 08 Sept 2021 | 3.8800 | 3.9000 | 3.6300 | 3.7700 | 3.7700 | 12,856,200 |
| 07 Sept 2021 | 3.9200 | 4.0800 | 3.8800 | 3.8800 | 3.8800 | 10,945,700 |
| 03 Sept 2021 | 4.0400 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 12,606,000 |
| 02 Sept 2021 | 4.0000 | 4.1700 | 3.9400 | 4.0200 | 4.0200 | 12,508,300 |
| 01 Sept 2021 | 3.9900 | 4.0800 | 3.8600 | 4.0300 | 4.0300 | 12,720,200 |
| 31 Aug 2021 | 3.8000 | 4.0400 | 3.7500 | 4.0100 | 4.0100 | 11,704,200 |
| 30 Aug 2021 | 4.0200 | 4.0700 | 3.6400 | 3.8100 | 3.8100 | 17,829,700 |
| 27 Aug 2021 | 3.9900 | 4.0900 | 3.8900 | 4.0500 | 4.0500 | 19,640,100 |
| 26 Aug 2021 | 3.7400 | 3.9500 | 3.7140 | 3.8800 | 3.8800 | 17,805,100 |
| 25 Aug 2021 | 3.5900 | 3.7700 | 3.4650 | 3.7200 | 3.7200 | 14,182,400 |
| 24 Aug 2021 | 3.6700 | 3.7200 | 3.5000 | 3.6600 | 3.6600 | 15,470,300 |
| 23 Aug 2021 | 3.5400 | 3.7000 | 3.4600 | 3.6200 | 3.6200 | 16,915,300 |
| 20 Aug 2021 | 3.2500 | 3.5200 | 3.2100 | 3.4800 | 3.4800 | 24,745,000 |
| 19 Aug 2021 | 3.2400 | 3.4400 | 3.1300 | 3.1700 | 3.1700 | 24,678,300 |
| 18 Aug 2021 | 3.0400 | 3.2200 | 3.0200 | 3.1200 | 3.1200 | 11,483,500 |
| 17 Aug 2021 | 2.9900 | 3.1400 | 2.9800 | 3.0400 | 3.0400 | 8,431,600 |
| 16 Aug 2021 | 3.0200 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 8,505,400 |
| 13 Aug 2021 | 3.2800 | 3.2800 | 3.0100 | 3.0300 | 3.0300 | 12,575,700 |
| 12 Aug 2021 | 3.0100 | 3.3900 | 2.9700 | 3.3200 | 3.3200 | 27,964,600 |
| 11 Aug 2021 | 3.0000 | 3.0200 | 2.9100 | 3.0000 | 3.0000 | 8,621,500 |
| 10 Aug 2021 | 2.9500 | 3.1200 | 2.8900 | 3.0400 | 3.0400 | 17,665,900 |
| 09 Aug 2021 | 3.3300 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 16,141,300 |
| 06 Aug 2021 | 3.1400 | 3.3000 | 3.0600 | 3.2200 | 3.2200 | 9,728,100 |
| 05 Aug 2021 | 3.0100 | 3.1450 | 3.0000 | 3.1400 | 3.1400 | 7,566,100 |
| 04 Aug 2021 | 3.0900 | 3.1100 | 2.9900 | 3.0300 | 3.0300 | 7,392,100 |
| 03 Aug 2021 | 3.1700 | 3.1700 | 3.0200 | 3.0900 | 3.0900 | 7,102,100 |
| 02 Aug 2021 | 3.1000 | 3.2300 | 3.0650 | 3.1200 | 3.1200 | 8,897,600 |
| 30 Jul 2021 | 3.0400 | 3.1400 | 3.0200 | 3.0700 | 3.0700 | 5,738,700 |
| 29 Jul 2021 | 3.0600 | 3.2200 | 3.0300 | 3.0500 | 3.0500 | 10,424,400 |
| 28 Jul 2021 | 2.9600 | 3.1100 | 2.9600 | 3.0800 | 3.0800 | 7,728,800 |
| 27 Jul 2021 | 2.9500 | 3.0000 | 2.8200 | 2.9700 | 2.9700 | 10,669,600 |
| 26 Jul 2021 | 3.0000 | 3.1700 | 2.9500 | 2.9900 | 2.9900 | 7,356,700 |
| 23 Jul 2021 | 3.0700 | 3.0900 | 2.9600 | 3.0200 | 3.0200 | 6,107,500 |
| 22 Jul 2021 | 3.1800 | 3.2500 | 3.0600 | 3.0700 | 3.0700 | 8,008,700 |
| 21 Jul 2021 | 3.2400 | 3.2600 | 3.1100 | 3.2300 | 3.2300 | 10,079,100 |
| 20 Jul 2021 | 3.0100 | 3.2400 | 2.9300 | 3.1800 | 3.1800 | 13,412,700 |
| 19 Jul 2021 | 2.8500 | 3.0900 | 2.8100 | 3.0000 | 3.0000 | 16,461,100 |
| 16 Jul 2021 | 2.7700 | 3.2700 | 2.7500 | 2.9100 | 2.9100 | 33,814,300 |
| 15 Jul 2021 | 2.8100 | 2.9500 | 2.6900 | 2.7700 | 2.7700 | 12,276,100 |
| 14 Jul 2021 | 2.9500 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 17,223,100 |
| 13 Jul 2021 | 3.0700 | 3.1300 | 2.9800 | 3.0100 | 3.0100 | 12,056,900 |
| 12 Jul 2021 | 3.2200 | 3.2400 | 3.0600 | 3.1700 | 3.1700 | 9,049,500 |
| 09 Jul 2021 | 3.2700 | 3.3600 | 3.2100 | 3.2600 | 3.2600 | 8,130,000 |
| 08 Jul 2021 | 2.9300 | 3.3600 | 2.8300 | 3.3600 | 3.3600 | 23,124,700 |
| 07 Jul 2021 | 3.3800 | 3.3800 | 3.1000 | 3.1200 | 3.1200 | 18,031,300 |
| 06 Jul 2021 | 3.4700 | 3.5100 | 3.3600 | 3.3800 | 3.3800 | 11,145,700 |
| 02 Jul 2021 | 3.6100 | 3.7000 | 3.3800 | 3.5100 | 3.5100 | 17,324,400 |
| 01 Jul 2021 | 3.8000 | 3.8400 | 3.4800 | 3.5000 | 3.5000 | 23,206,800 |
| 30 Jun 2021 | 3.8700 | 3.9400 | 3.7200 | 3.8400 | 3.8400 | 14,331,600 |
| 29 Jun 2021 | 4.0100 | 4.0500 | 3.8100 | 3.9500 | 3.9500 | 22,394,900 |
| 28 Jun 2021 | 4.0700 | 4.1400 | 3.8800 | 4.1400 | 4.1400 | 31,398,800 |
| 25 Jun 2021 | 3.6600 | 3.9000 | 3.6100 | 3.8300 | 3.8300 | 82,124,600 |
| 24 Jun 2021 | 3.6500 | 3.7900 | 3.5600 | 3.6100 | 3.6100 | 17,851,200 |
| 23 Jun 2021 | 3.3900 | 3.6300 | 3.3500 | 3.5900 | 3.5900 | 18,198,600 |
| 22 Jun 2021 | 3.1100 | 3.5200 | 3.0500 | 3.4800 | 3.4800 | 31,879,400 |
| 21 Jun 2021 | 3.4300 | 3.4400 | 3.1300 | 3.2300 | 3.2300 | 32,188,000 |
| 18 Jun 2021 | 3.4800 | 3.6600 | 3.4100 | 3.4600 | 3.4600 | 23,432,000 |
| 17 Jun 2021 | 3.5600 | 3.8200 | 3.5500 | 3.6200 | 3.6200 | 31,039,800 |
| 16 Jun 2021 | 3.5000 | 3.7800 | 3.3600 | 3.6600 | 3.6600 | 42,030,600 |
| 15 Jun 2021 | 3.7400 | 3.8850 | 3.5000 | 3.6900 | 3.6900 | 58,483,100 |
| 14 Jun 2021 | 4.3600 | 4.5800 | 3.9000 | 3.9600 | 3.9600 | 144,949,200 |
| 11 Jun 2021 | 4.0300 | 4.2000 | 3.6900 | 4.0100 | 4.0100 | 177,256,300 |
| 10 Jun 2021 | 3.1100 | 3.7500 | 3.0400 | 3.6200 | 3.6200 | 97,802,800 |
| 09 Jun 2021 | 3.4500 | 3.5100 | 3.0600 | 3.0700 | 3.0700 | 37,775,500 |
| 08 Jun 2021 | 2.9400 | 3.4500 | 2.8500 | 3.4300 | 3.4300 | 69,363,000 |
| 07 Jun 2021 | 3.0800 | 3.1000 | 2.7300 | 2.9800 | 2.9800 | 60,966,700 |
| 04 Jun 2021 | 2.6900 | 3.2000 | 2.5200 | 2.9100 | 2.9100 | 220,361,200 |
| 03 Jun 2021 | 2.0400 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 36,846,000 |
| 02 Jun 2021 | 2.1400 | 2.1500 | 2.0250 | 2.0900 | 2.0900 | 19,799,800 |
| 01 Jun 2021 | 2.0500 | 2.2000 | 2.0150 | 2.1400 | 2.1400 | 17,402,800 |
| 28 May 2021 | 2.0600 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 13,413,900 |
| 27 May 2021 | 2.0000 | 2.0700 | 1.9300 | 2.0700 | 2.0700 | 15,924,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
