Senseonics Holdings (NY: SENS )

2.670 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 2.750 2.820 2.650 2.670 7,656,474 +0.00(+0.00%)
Jan 19, 2022 2.790 2.820 2.660 2.670 6,445,480 -0.10(-3.61%)
Jan 18, 2022 2.780 2.900 2.750 2.770 7,268,886 -0.07(-2.46%)
Jan 14, 2022 2.840 0 +0.06(+2.16%)
Jan 13, 2022 2.900 2.920 2.740 2.780 6,782,206 -0.10(-3.47%)
Jan 12, 2022 2.800 2.980 2.780 2.880 10,699,905 +0.11(+3.97%)
Jan 11, 2022 2.660 2.850 2.550 2.770 11,155,667 +0.17(+6.54%)
Jan 10, 2022 2.680 2.700 2.530 2.600 11,984,164 -0.10(-3.70%)
Jan 07, 2022 2.720 2.810 2.660 2.700 9,783,169 +0.02(+0.75%)
Jan 06, 2022 2.870 2.870 2.665 2.680 12,274,622 -0.12(-4.29%)
Jan 05, 2022 3.080 3.090 2.780 2.800 32,197,660 +0.12(+4.48%)
Jan 04, 2022 2.730 2.760 2.630 2.680 9,812,447 -0.07(-2.55%)
Jan 03, 2022 2.700 2.790 2.630 2.750 5,064,890 +0.08(+3.00%)
Dec 31, 2021 2.740 2.800 2.640 2.670 6,090,142 -0.08(-2.91%)
Dec 30, 2021 2.700 2.820 2.700 2.750 5,950,051 +0.03(+1.10%)
Dec 29, 2021 2.650 2.730 2.620 2.720 4,600,624 +0.05(+1.87%)
Dec 28, 2021 2.830 2.835 2.670 2.670 5,785,955 -0.16(-5.65%)
Dec 27, 2021 2.950 2.950 2.800 2.830 5,030,721 -0.12(-4.07%)
Dec 23, 2021 2.870 2.960 2.820 2.950 5,026,934 +0.09(+3.15%)
Dec 22, 2021 2.780 2.860 2.750 2.860 3,716,506 +0.08(+2.88%)
Dec 21, 2021 2.690 2.860 2.690 2.780 8,016,665 +0.17(+6.51%)
Dec 20, 2021 2.660 2.720 2.560 2.610 7,597,259 -0.11(-4.04%)
Dec 17, 2021 2.580 2.880 2.500 2.720 16,712,107 +0.14(+5.43%)
Dec 16, 2021 2.840 2.850 2.545 2.580 9,698,005 -0.17(-6.18%)
Dec 15, 2021 2.680 2.790 2.570 2.750 8,109,869 +0.07(+2.61%)
Dec 14, 2021 2.740 2.780 2.650 2.680 6,559,798 -0.11(-3.94%)
Dec 13, 2021 2.810 2.890 2.690 2.790 6,765,920 -0.01(-0.36%)
Dec 10, 2021 2.970 3.030 2.780 2.800 7,899,789 -0.10(-3.45%)
Dec 09, 2021 3.050 3.120 2.880 2.900 6,749,432 -0.22(-7.05%)
Dec 08, 2021 3.070 3.220 2.935 3.120 8,309,407 +0.11(+3.65%)
Dec 07, 2021 2.860 3.100 2.848 3.010 10,632,425 +0.28(+10.26%)
Dec 06, 2021 2.610 2.770 2.410 2.730 9,666,528 +0.04(+1.49%)
Dec 03, 2021 2.900 2.900 2.620 2.690 11,717,161 -0.17(-5.94%)
Dec 02, 2021 2.850 2.940 2.700 2.860 14,661,744 +0.01(+0.35%)
Dec 01, 2021 3.150 3.160 2.850 2.850 11,498,124 -0.29(-9.24%)
Nov 30, 2021 3.140 3.219 2.880 3.140 19,535,715 -0.04(-1.26%)
Nov 29, 2021 3.280 3.320 3.180 3.180 5,550,664 -0.05(-1.55%)
Nov 26, 2021 3.180 3.290 3.140 3.230 5,084,129 -0.04(-1.22%)
Nov 24, 2021 3.350 3.410 3.250 3.270 8,444,485 -0.11(-3.25%)
Nov 23, 2021 3.360 3.460 3.230 3.380 8,445,536 +0.00(+0.00%)
Nov 22, 2021 3.520 3.530 3.360 3.380 7,367,368 -0.10(-2.87%)
Nov 19, 2021 3.390 3.510 3.390 3.480 6,067,466 +0.04(+1.16%)
Nov 18, 2021 3.600 3.630 3.420 3.440 13,098,294 -0.16(-4.44%)
Nov 17, 2021 3.710 3.750 3.580 3.600 7,046,481 -0.15(-4.00%)
Nov 16, 2021 3.750 3.800 3.680 3.750 5,341,151 -0.05(-1.32%)
Nov 15, 2021 3.670 3.830 3.650 3.800 8,013,706 +0.17(+4.68%)
Nov 12, 2021 3.690 3.720 3.610 3.630 7,643,835 -0.07(-1.89%)
Nov 11, 2021 3.900 3.910 3.670 3.700 13,372,609 -0.35(-8.64%)
Nov 10, 2021 3.620 4.050 31,972,071 +0.30(+8.00%)
Nov 09, 2021 3.850 3.870 3.680 3.750 8,445,624 -0.14(-3.60%)
Nov 08, 2021 3.800 3.910 3.790 3.890 6,432,018 +0.06(+1.57%)
Nov 05, 2021 3.830 3.875 3.760 3.830 5,974,709 -0.06(-1.54%)
Nov 04, 2021 3.990 4.020 3.710 3.890 10,685,775 -0.02(-0.51%)
Nov 03, 2021 3.920 3.990 3.790 3.910 10,447,011 +0.00(+0.00%)
Nov 02, 2021 3.750 3.910 3.650 3.910 9,115,170 +0.18(+4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.