UK Markets open in 1 hr 46 mins

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.0100-0.0600 (-5.61%)
At close: 04:00PM EDT
1.0200 +0.01 (+0.99%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 20221.06001.09001.01001.01001.01001,785,700
27 Jun 20221.02001.08001.01001.07001.07002,662,900
24 Jun 20221.04001.09001.01001.01001.01004,751,400
23 Jun 20221.01001.04001.00001.03001.03001,690,100
22 Jun 20220.96001.04000.96001.01001.01003,369,300
21 Jun 20220.99001.02000.96000.98100.98102,607,500
17 Jun 20220.95101.05000.93000.97500.97507,485,900
16 Jun 20221.00001.00000.89000.95400.95405,013,600
15 Jun 20220.98701.02000.92000.97100.97103,446,100
14 Jun 20220.96000.97800.91000.96700.96702,797,300
13 Jun 20221.00001.04000.93100.94000.94005,061,600
10 Jun 20221.05001.05701.02001.05001.05002,912,800
09 Jun 20221.15001.15001.05001.07001.07003,666,900
08 Jun 20221.15001.21001.15001.15001.15003,157,500
07 Jun 20221.16001.18001.15001.17001.17001,840,700
06 Jun 20221.21001.22001.15001.17001.17003,190,100
03 Jun 20221.17001.18001.15001.16001.16002,590,300
02 Jun 20221.14001.20001.13001.18001.18002,279,300
01 Jun 20221.16001.18001.11001.15001.15002,567,700
31 May 20221.15001.18001.11001.16001.16004,411,000
27 May 20221.15001.17001.11001.16001.16002,314,800
26 May 20221.10001.16001.10001.13001.13002,921,500
25 May 20221.10001.13001.07001.12001.12003,168,400
24 May 20221.12001.15001.08001.10001.10004,148,300
23 May 20221.08001.16001.08001.16001.16003,423,500
20 May 20221.18001.19001.03001.10001.10004,632,200
19 May 20221.06001.18001.05001.16001.16008,141,700
18 May 20221.19001.19001.08001.09001.09003,121,300
17 May 20221.13001.21001.13001.20001.20003,813,800
16 May 20221.13001.15001.08001.10001.10002,643,400
13 May 20221.04001.14001.04001.13001.13004,432,700
12 May 20220.91001.04000.77001.01001.010012,425,500
11 May 20221.12001.14001.03001.04001.04009,425,100
10 May 20221.14001.29001.10001.24001.24007,641,700
09 May 20221.22001.23101.10001.14001.14007,844,800
06 May 20221.33001.34101.24001.26001.26006,369,000
05 May 20221.44001.44001.32001.33001.33005,958,400
04 May 20221.50001.50001.38001.44001.44005,598,600
03 May 20221.42001.49001.41001.48001.48003,012,800
02 May 20221.41001.44001.36001.43001.43004,807,100
29 Apr 20221.40001.47501.38001.40001.40003,919,300
28 Apr 20221.49001.50001.36001.42001.42005,658,500
27 Apr 20221.45001.54001.44001.48001.48004,190,500
26 Apr 20221.56001.59001.49001.51001.51006,204,700
25 Apr 20221.53001.59001.52001.58001.58002,822,200
22 Apr 20221.58001.61001.55001.55001.55003,335,500
21 Apr 20221.70001.72001.58001.58001.58004,403,000
20 Apr 20221.71001.72001.65001.68001.68002,290,200
19 Apr 20221.65001.72901.63001.72001.72003,341,600
18 Apr 20221.69001.70001.64001.65001.65003,617,400
14 Apr 20221.79001.79001.68001.72001.72005,321,700
13 Apr 20221.75001.80801.73001.80001.80002,260,700
12 Apr 20221.76001.81001.71001.75001.75003,357,000
11 Apr 20221.77001.80001.73001.75001.75003,135,500
08 Apr 20221.82001.83301.76001.80001.80002,859,000
07 Apr 20221.88001.91001.78001.85001.85004,239,500
06 Apr 20221.80001.84001.75001.82001.82004,120,800
05 Apr 20221.95001.95501.83001.83001.83004,957,200
04 Apr 20221.95002.00901.92001.94001.94005,179,200
01 Apr 20221.98002.00001.91001.94001.94003,992,900
31 Mar 20221.94001.98001.88201.97001.97004,099,800
30 Mar 20221.92002.00001.90001.91001.91005,121,300
29 Mar 20221.92002.03001.92001.98001.98009,414,600
28 Mar 20221.85001.95001.85001.90001.90004,633,600
25 Mar 20221.89001.92001.83001.87001.87004,793,100
24 Mar 20221.91001.96001.85501.96001.96005,146,200
23 Mar 20221.87001.95001.82001.91001.91005,662,000
22 Mar 20221.79001.90001.78001.90001.90006,615,600
21 Mar 20221.86001.87001.75001.80001.80006,474,500
18 Mar 20221.78001.92001.76001.87001.870012,136,400
17 Mar 20221.70001.86001.67001.82001.82007,524,500
16 Mar 20221.60001.77001.60001.76001.76009,135,900
15 Mar 20221.56001.62001.50001.59001.59007,473,200
14 Mar 20221.64001.69001.53001.54001.54006,510,700
11 Mar 20221.78001.78001.64001.64001.64004,985,900
10 Mar 20221.76001.80001.71001.73001.73004,766,400
09 Mar 20221.77001.88001.76001.85001.85006,333,100
08 Mar 20221.66001.83001.60001.74001.740010,159,600
07 Mar 20221.73001.81801.68001.68001.68008,663,900
04 Mar 20221.91001.96001.81001.81001.81006,621,700
03 Mar 20222.03002.08001.87001.93001.930013,033,300
02 Mar 20221.87002.03001.79001.96001.960013,352,400
01 Mar 20221.86001.93001.77001.77001.770012,438,400
28 Feb 20221.85001.88001.77001.80001.80009,430,500
25 Feb 20221.82001.86001.75001.85001.85009,629,900
24 Feb 20221.41001.87001.40001.85001.850024,481,500
23 Feb 20221.70001.72001.60001.60001.600013,000,100
22 Feb 20221.66001.76001.64001.68001.680015,548,700
18 Feb 20221.87001.87001.69001.73001.730022,611,600
17 Feb 20221.94002.07001.85001.88001.880024,438,600
16 Feb 20222.09002.10001.96001.98001.980022,195,900
15 Feb 20222.12002.21001.99002.12002.120031,897,900
14 Feb 20222.29002.35002.10002.11002.110036,426,100
11 Feb 20223.23003.27002.41002.42002.4200106,372,900
10 Feb 20223.55003.89003.52003.65003.650014,768,900
09 Feb 20223.57003.84003.51003.71003.710013,506,600
08 Feb 20223.55003.67003.34003.64003.640018,913,800
07 Feb 20223.46003.70003.39003.70003.700022,684,000
04 Feb 20223.06003.35002.99503.35003.350017,851,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...