UK Markets open in 2 hrs 56 mins

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.6000-0.0700 (-2.62%)
At close: 04:00PM EST
2.6100 +0.01 (+0.38%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 20222.64002.67002.54002.60002.600010,184,400
20 Jan 20222.75002.82002.65002.67002.67007,708,000
19 Jan 20222.79002.82002.66002.67002.67006,463,000
18 Jan 20222.78002.90002.75002.77002.77007,253,500
14 Jan 20222.74002.87002.74002.84002.84005,964,300
13 Jan 20222.90002.92002.74002.78002.78006,820,500
12 Jan 20222.80002.98002.78002.88002.880010,713,200
11 Jan 20222.66002.85002.55002.77002.770011,179,300
10 Jan 20222.68002.70002.53002.60002.600012,045,200
07 Jan 20222.72002.81002.66002.70002.70009,729,500
06 Jan 20222.87002.87002.66502.68002.680012,334,600
05 Jan 20223.08003.09002.78002.80002.800032,274,300
04 Jan 20222.73002.76002.63002.68002.680011,210,500
03 Jan 20222.70002.79002.63002.75002.75005,077,400
31 Dec 20212.74002.80002.64002.67002.67006,090,100
30 Dec 20212.70002.82002.70002.75002.75005,958,800
29 Dec 20212.65002.73002.62002.72002.72004,606,900
28 Dec 20212.83002.83502.67002.67002.67005,796,300
27 Dec 20212.95002.95002.80002.83002.83005,030,600
23 Dec 20212.87002.96002.82002.95002.95005,026,900
22 Dec 20212.78002.86002.75002.86002.86003,751,500
21 Dec 20212.69002.86002.69002.78002.78008,029,800
20 Dec 20212.66002.72002.56002.61002.61007,619,600
17 Dec 20212.58002.88002.50002.72002.720016,682,000
16 Dec 20212.84002.85002.54502.58002.58009,722,500
15 Dec 20212.68002.79002.57002.75002.75008,132,900
14 Dec 20212.74002.78002.65002.68002.68006,582,700
13 Dec 20212.81002.89002.69002.79002.79006,781,000
10 Dec 20212.97003.03002.78002.80002.80007,881,400
09 Dec 20213.05003.12002.88002.90002.90006,764,000
08 Dec 20213.07003.22002.93503.12003.12008,327,800
07 Dec 20212.86003.10002.84803.01003.010010,659,100
06 Dec 20212.61002.77002.41002.73002.73009,675,400
03 Dec 20212.90002.90002.62002.69002.690011,696,900
02 Dec 20212.85002.94002.70002.86002.860014,693,100
01 Dec 20213.15003.16002.85002.85002.850011,492,500
30 Nov 20213.14003.21902.88003.14003.140019,589,400
29 Nov 20213.28003.32003.18003.18003.18005,564,900
26 Nov 20213.18003.29003.14003.23003.23005,084,100
24 Nov 20213.35003.41003.25003.27003.27008,444,500
23 Nov 20213.36003.46003.23003.38003.38008,444,800
22 Nov 20213.52003.53003.36003.38003.38007,494,600
19 Nov 20213.39003.51003.39003.48003.48006,067,500
18 Nov 20213.60003.63003.36003.44003.440013,118,700
17 Nov 20213.71003.75003.58003.60003.60007,071,200
16 Nov 20213.75003.80003.68003.75003.75005,493,000
15 Nov 20213.67003.83003.65003.80003.80008,027,200
12 Nov 20213.69003.72003.61003.63003.63007,614,700
11 Nov 20213.90003.91003.67003.70003.700013,401,200
10 Nov 20213.62004.28003.58003.73003.730032,038,100
09 Nov 20213.85003.87003.68003.75003.75008,502,400
08 Nov 20213.80003.91003.79003.89003.89006,457,700
05 Nov 20213.83003.87503.76003.83003.83005,937,200
04 Nov 20213.99004.02003.71003.89003.890010,696,800
03 Nov 20213.92003.99003.79003.91003.910010,470,100
02 Nov 20213.75003.91003.65003.91003.91009,127,600
01 Nov 20213.57003.77003.55003.73003.73009,699,800
29 Oct 20213.49003.53003.40003.50003.50005,132,200
28 Oct 20213.32003.54003.31003.54003.54008,838,900
27 Oct 20213.44003.44703.33003.33003.33005,363,000
26 Oct 20213.44003.47003.33003.42003.42007,730,900
25 Oct 20213.44003.57003.40003.47003.47006,046,100
22 Oct 20213.47003.54003.42003.49003.49005,924,500
21 Oct 20213.55003.69003.53003.58003.58005,996,300
20 Oct 20213.50003.65003.44003.56003.56007,248,200
19 Oct 20213.30003.52003.28803.50003.50007,753,700
18 Oct 20213.26003.32003.23003.29003.29007,198,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...