Skip to main content

Senseonics Holdings (NY: SENS )

0.4700 -0.0100 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.4772 0.4890 0.4627 0.4700 972,472 -0.01(-2.08%)
Jul 16, 2024 0.4600 0.4889 0.4500 0.4800 1,978,565 +0.01(+3.23%)
Jul 15, 2024 0.4800 0.4830 0.4512 0.4650 1,741,016 -0.01(-2.11%)
Jul 12, 2024 0.4900 0.4900 0.4663 0.4750 1,704,878 +0.01(+1.87%)
Jul 11, 2024 0.4500 0.4996 0.4500 0.4663 4,939,900 +0.02(+4.39%)
Jul 10, 2024 0.4061 0.4579 0.4026 0.4467 4,920,395 +0.04(+8.95%)
Jul 09, 2024 0.3900 0.4100 0.3901 0.4100 1,468,135 +0.01(+3.43%)
Jul 08, 2024 0.3957 0.4000 0.3831 0.3964 1,224,648 +0.00(+1.07%)
Jul 05, 2024 0.3891 0.4000 0.3800 0.3922 1,873,582 +0.00(+0.28%)
Jul 03, 2024 0.3952 0.4000 0.3876 0.3911 832,736 -0.00(-0.48%)
Jul 02, 2024 0.3910 0.3999 0.3902 0.3930 1,264,422 -0.00(-0.71%)
Jul 01, 2024 0.3965 0.3986 0.3860 0.3958 1,193,472 -0.00(-0.80%)
Jun 28, 2024 0.4015 0.4100 0.3881 0.3990 1,194,126 -0.01(-2.30%)
Jun 27, 2024 0.3866 0.4084 0.3866 0.4084 1,461,601 +0.02(+6.38%)
Jun 26, 2024 0.3800 0.3878 0.3702 0.3839 1,293,550 +0.00(+1.03%)
Jun 25, 2024 0.3700 0.3800 0.3670 0.3800 1,714,531 +0.01(+3.29%)
Jun 24, 2024 0.3830 0.3880 0.3660 0.3679 2,927,219 -0.01(-3.18%)
Jun 21, 2024 0.3807 0.3910 0.3750 0.3800 5,420,849 -0.01(-2.56%)
Jun 20, 2024 0.3846 0.3920 0.3700 0.3900 2,129,683 +0.00(+0.41%)
Jun 18, 2024 0.3800 0.3954 0.3650 0.3884 3,590,942 +0.01(+2.21%)
Jun 17, 2024 0.3800 0.3975 0.3709 0.3800 3,082,916 -0.01(-2.91%)
Jun 14, 2024 0.3890 0.3955 0.3829 0.3914 1,715,998 +0.01(+1.66%)
Jun 13, 2024 0.4000 0.4001 0.3850 0.3850 2,349,624 -0.02(-3.75%)
Jun 12, 2024 0.4164 0.4200 0.3990 0.4000 2,814,901 -0.01(-2.49%)
Jun 11, 2024 0.4040 0.4180 0.4020 0.4102 1,218,901 +0.01(+1.28%)
Jun 10, 2024 0.4300 0.4300 0.4050 0.4050 1,438,476 -0.00(-1.22%)
Jun 07, 2024 0.4150 0.4236 0.4100 0.4100 1,485,480 -0.01(-2.71%)
Jun 06, 2024 0.4250 0.4320 0.4180 0.4214 1,301,327 -0.02(-4.23%)
Jun 05, 2024 0.4330 0.4400 0.4150 0.4400 1,241,839 +0.02(+4.76%)
Jun 04, 2024 0.4137 0.4240 0.4137 0.4200 1,070,243 +0.01(+2.44%)
Jun 03, 2024 0.4305 0.4330 0.4100 0.4100 1,719,293 -0.02(-4.65%)
May 31, 2024 0.4316 0.4393 0.4260 0.4300 929,157 -0.00(-0.49%)
May 30, 2024 0.4353 0.4400 0.4168 0.4321 1,480,471 -0.01(-1.80%)
May 29, 2024 0.4300 0.4400 0.4251 0.4400 1,380,118 +0.01(+1.15%)
May 28, 2024 0.4425 0.4452 0.4280 0.4350 1,737,354 -0.01(-2.03%)
May 24, 2024 0.4510 0.4588 0.4430 0.4440 1,086,028 -0.01(-1.14%)
May 23, 2024 0.4700 0.4742 0.4451 0.4491 2,512,632 -0.03(-5.73%)
May 22, 2024 0.4698 0.4800 0.4680 0.4764 1,065,359 +0.01(+1.40%)
May 21, 2024 0.4740 0.4797 0.4611 0.4698 900,946 +0.00(+0.17%)
May 20, 2024 0.4852 0.4901 0.4628 0.4690 1,689,322 -0.02(-3.32%)
May 17, 2024 0.4900 0.5040 0.4810 0.4851 1,404,233 -0.01(-1.34%)
May 16, 2024 0.4778 0.4950 0.4778 0.4917 1,490,374 -0.00(-0.81%)
May 15, 2024 0.4900 0.4995 0.4801 0.4957 1,763,555 +0.01(+1.18%)
May 14, 2024 0.4500 0.5150 0.4500 0.4899 4,118,725 +0.05(+10.29%)
May 13, 2024 0.4706 0.4800 0.4420 0.4442 3,769,229 -0.02(-4.68%)
May 10, 2024 0.5000 0.5000 0.4601 0.4660 1,744,453 -0.02(-3.16%)
May 09, 2024 0.4757 0.4901 0.4757 0.4812 849,908 +0.00(+1.01%)
May 08, 2024 0.4991 0.5020 0.4720 0.4764 1,860,367 -0.02(-4.93%)
May 07, 2024 0.5012 0.5170 0.5006 0.5011 1,489,759 -0.00(-0.67%)
May 06, 2024 0.5095 0.5194 0.5001 0.5045 1,478,825 -0.00(-0.08%)
May 03, 2024 0.5180 0.5264 0.5011 0.5049 1,502,650 -0.01(-2.55%)
May 02, 2024 0.4773 0.5259 0.4600 0.5181 3,662,321 +0.06(+12.02%)
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.