Senseonics Holdings (NY: SENS )

3.120 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 3.570 3.770 3.661 3.730 9,677,591 +0.23(+6.57%)
Oct 29, 2021 3.490 3.530 3.400 3.500 5,132,239 -0.04(-1.13%)
Oct 28, 2021 3.320 3.540 3.310 3.540 8,811,364 +0.21(+6.31%)
Oct 27, 2021 3.440 3.447 3.330 3.330 5,400,401 -0.09(-2.63%)
Oct 26, 2021 3.440 3.420 7,724,717 -0.05(-1.44%)
Oct 25, 2021 3.440 3.570 3.400 3.470 6,015,126 -0.02(-0.57%)
Oct 22, 2021 3.470 3.540 3.420 3.490 5,924,552 -0.09(-2.51%)
Oct 21, 2021 3.550 3.690 3.530 3.580 5,970,422 +0.02(+0.56%)
Oct 20, 2021 3.500 3.650 3.440 3.560 7,233,081 +0.06(+1.71%)
Oct 19, 2021 3.300 3.520 3.288 3.500 7,744,154 +0.21(+6.38%)
Oct 18, 2021 3.260 3.320 3.230 3.290 7,192,666 -0.01(-0.30%)
Oct 15, 2021 3.490 3.490 3.300 3.300 5,680,591 -0.13(-3.79%)
Oct 14, 2021 3.390 3.540 3.380 3.430 6,710,332 +0.07(+2.08%)
Oct 13, 2021 3.400 3.400 3.300 3.360 3,938,971 +0.01(+0.30%)
Oct 12, 2021 3.220 3.360 3.210 3.350 4,710,531 +0.15(+4.69%)
Oct 11, 2021 3.200 3.268 3.170 3.200 3,262,009 +0.00(+0.00%)
Oct 08, 2021 3.330 3.370 3.200 3.200 5,674,149 -0.10(-3.03%)
Oct 07, 2021 3.240 3.350 3.230 3.300 5,602,227 +0.09(+2.80%)
Oct 06, 2021 3.180 3.280 3.150 3.210 6,831,075 -0.06(-1.83%)
Oct 05, 2021 3.260 3.330 3.230 3.270 4,429,869 +0.02(+0.62%)
Oct 04, 2021 3.370 3.380 3.230 3.250 6,885,112 -0.20(-5.80%)
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.