UK markets open in 2 hours 34 minutes

Sensei Biotherapeutics, Inc. (SNSE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.6698-0.0092 (-1.35%)
At close: 04:00PM EDT
0.6503 -0.02 (-2.91%)
After hours: 05:03PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 20240.71000.71000.65100.67000.670089,200
07 Jun 20240.66000.69700.65000.65000.6500108,300
06 Jun 20240.66600.70400.65000.66300.6630178,100
05 Jun 20240.70000.71500.62000.70400.7040309,000
04 Jun 20240.72800.72800.66000.67300.6730179,200
03 Jun 20240.76000.76000.67900.72800.7280277,500
31 May 20240.73200.82000.72000.74000.7400212,600
30 May 20240.81700.82800.72300.75500.7550317,200
29 May 20240.80900.87000.78700.84900.8490120,900
28 May 20240.81000.88000.75100.83000.8300799,500
24 May 20240.89000.89000.68800.79000.79001,376,100
23 May 20241.37001.45001.27001.45001.4500875,200
22 May 20241.45001.54001.26001.36001.3600161,800
21 May 20241.47001.54901.32001.40001.4000192,400
20 May 20241.57001.64001.48001.50001.500071,800
17 May 20241.50001.66001.50001.53001.5300173,800
16 May 20241.46001.67001.46001.59001.5900307,100
15 May 20241.52001.60001.45001.49001.490085,100
14 May 20241.64001.64001.47001.51001.5100138,100
13 May 20241.53001.78201.53001.57001.5700230,700
10 May 20241.60001.66001.40001.51001.5100148,300
09 May 20241.94001.94001.43001.57001.5700389,600
08 May 20241.80001.85001.71001.84001.8400257,200
07 May 20241.81001.94001.70001.81001.8100339,600
06 May 20241.79001.86001.63001.84001.8400253,700
03 May 20241.76001.79801.59001.79001.7900721,700
02 May 20241.46001.92001.31101.65001.65004,306,400
01 May 20240.98001.29000.97101.26001.2600604,200
30 Apr 20241.02301.06000.99901.02001.020023,100
29 Apr 20241.00001.08200.99701.02001.020043,600
26 Apr 20241.04001.04001.00001.02001.02006,200
25 Apr 20240.97901.06500.95001.00001.000044,900
24 Apr 20241.04001.04000.94000.99200.992054,600
23 Apr 20240.91301.10000.91300.99800.998085,200
22 Apr 20241.03001.05000.91000.93100.931065,800
19 Apr 20240.94001.02000.93300.97000.970023,800
18 Apr 20240.97001.00000.96000.98300.983031,500
17 Apr 20240.98801.05000.97001.00001.000036,700
16 Apr 20241.01001.08000.96000.98800.988057,800
15 Apr 20241.05001.05001.00001.00501.005035,600
12 Apr 20241.10001.11401.05001.05001.050031,900
11 Apr 20241.09001.17001.05001.09001.0900297,400
10 Apr 20241.13001.15001.00501.10001.1000154,900
09 Apr 20241.03001.14001.01001.10001.1000303,100
08 Apr 20240.99001.07000.96101.03501.035042,700
05 Apr 20240.97001.08000.95201.01001.0100192,400
04 Apr 20240.97000.99000.95000.99000.9900264,900
03 Apr 20240.99001.01000.95700.99000.990057,000
02 Apr 20241.05001.09000.92000.99000.990047,700
01 Apr 20241.06001.12001.03001.05001.050024,600
28 Mar 20241.12001.12001.05001.05001.050016,900
27 Mar 20241.02001.13001.02001.09001.090028,200
26 Mar 20241.14001.15001.04001.04001.040069,000
25 Mar 20241.15001.19501.10201.16001.160058,400
22 Mar 20241.08001.22001.07501.17001.1700170,700
21 Mar 20241.07001.10001.02501.05001.050043,100
20 Mar 20241.07001.10001.00001.09001.090077,000
19 Mar 20241.06001.07001.02001.07001.070036,700
18 Mar 20241.07001.09001.00001.05501.055041,400
15 Mar 20240.95101.04000.95101.01001.010036,100
14 Mar 20240.98001.05000.96100.98000.980043,100
13 Mar 20240.98001.06200.91000.94000.9400189,600
12 Mar 20240.94001.02000.90000.95400.9540122,200
11 Mar 20241.02001.08600.95100.96100.961087,800
08 Mar 20240.97001.04400.94501.01001.0100146,900
07 Mar 20240.97000.97000.91100.93700.937050,400
06 Mar 20240.94500.95000.92000.93200.932039,300
05 Mar 20240.97000.97000.86000.90000.900037,600
04 Mar 20240.87000.96000.81200.94500.9450178,100
01 Mar 20240.79000.87000.79000.85000.850061,500
29 Feb 20240.86000.87000.85000.85000.8500189,100
28 Feb 20240.84000.87000.82300.84000.8400186,200
27 Feb 20240.82000.87000.76100.77000.7700100,700
26 Feb 20240.75600.81000.75600.80000.800053,400
23 Feb 20240.75000.80000.75000.75500.75506,400
22 Feb 20240.75500.80000.75500.75500.75502,400
21 Feb 20240.75000.81900.74000.75000.750026,300
20 Feb 20240.76000.82000.75000.76000.760040,400
16 Feb 20240.81000.81800.76000.76000.760022,500
15 Feb 20240.84000.84000.78000.78500.785015,100
14 Feb 20240.81800.84700.74300.84700.847026,700
13 Feb 20240.81000.85000.79000.79000.790066,400
12 Feb 20240.82300.85000.79100.81500.815038,600
09 Feb 20240.79000.85000.79000.84800.848062,400
08 Feb 20240.84100.85000.79100.81000.810034,100
07 Feb 20240.78000.85000.78000.85000.850017,100
06 Feb 20240.85000.87900.78000.80100.801066,200
05 Feb 20240.81900.84600.78000.81900.819031,500
02 Feb 20240.77000.84900.77000.81000.81009,100
01 Feb 20240.77900.84000.76000.82300.823014,100
31 Jan 20240.81700.82900.76000.82000.82009,700
30 Jan 20240.76100.81600.76000.76100.761033,700
29 Jan 20240.82000.83000.76800.80100.801019,000
26 Jan 20240.73200.82100.73200.80000.800056,900
25 Jan 20240.76200.82000.73200.75000.75005,000
24 Jan 20240.73500.82000.73200.76200.76207,300
23 Jan 20240.79000.82000.75100.76200.76209,700
22 Jan 20240.77000.84000.74200.76200.762033,100
19 Jan 20240.76700.80000.73000.79200.792065,000
18 Jan 20240.80000.84000.73000.79100.7910123,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...