Canada markets open in 2 hours 9 minutes

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4625-0.0245 (-5.03%)
At close: 04:00PM EDT
0.4625 0.00 (0.00%)
Pre-Market: 07:04AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.48000.48700.45600.46300.46301,274,900
Apr 30, 20240.46800.49500.44200.48700.48704,503,300
Apr 29, 20240.41700.47000.41700.43600.43601,485,700
Apr 26, 20240.42500.42800.41400.41600.4160928,000
Apr 25, 20240.42000.43000.40200.41800.41801,265,700
Apr 24, 20240.43500.44500.42500.43300.43301,429,500
Apr 23, 20240.40100.43500.40100.43000.43001,657,200
Apr 22, 20240.40100.40800.38400.39900.39902,159,500
Apr 19, 20240.41000.42000.39600.39900.39901,966,500
Apr 18, 20240.41000.43000.40000.41600.41602,226,700
Apr 17, 20240.43200.44000.40000.40200.40205,012,200
Apr 16, 20240.43700.44600.43200.43200.43203,012,200
Apr 15, 20240.48100.48700.43200.43700.43706,017,500
Apr 12, 20240.49700.50400.48000.48100.48102,186,100
Apr 11, 20240.50200.51300.48500.50100.50101,339,400
Apr 10, 20240.51000.52800.49300.50300.50302,933,400
Apr 09, 20240.50400.53000.50200.52000.52001,798,600
Apr 08, 20240.49100.52000.49100.50000.50001,870,000
Apr 05, 20240.49700.51400.48800.48800.48802,587,600
Apr 04, 20240.50500.51800.48200.49400.49403,869,400
Apr 03, 20240.51000.52000.50000.50200.50201,982,500
Apr 02, 20240.52100.52700.50200.51000.51003,900,700
Apr 01, 20240.53500.54000.52000.52400.52402,262,200
Mar 28, 20240.57000.57000.53000.53100.53104,351,100
Mar 27, 20240.56100.57000.55200.56400.56401,166,400
Mar 26, 20240.56900.57000.55100.55400.55401,382,500
Mar 25, 20240.56100.58000.56100.56700.56701,172,600
Mar 22, 20240.56600.57800.55500.57800.57801,869,200
Mar 21, 20240.57100.57900.56300.56300.56301,581,900
Mar 20, 20240.56700.58300.56000.57100.57101,165,800
Mar 19, 20240.56000.59000.56000.57700.57701,492,800
Mar 18, 20240.57700.58000.56000.56000.56001,218,500
Mar 15, 20240.56000.58000.55600.58000.58002,182,000
Mar 14, 20240.57000.58600.56000.56000.56001,266,000
Mar 13, 20240.61400.61900.56500.56500.56502,768,000
Mar 12, 20240.60500.62900.59300.61300.61301,871,500
Mar 11, 20240.62000.63000.60700.60700.60701,159,100
Mar 08, 20240.60000.64000.59000.62500.62502,245,400
Mar 07, 20240.56300.61500.56100.59100.59102,368,200
Mar 06, 20240.57600.58000.55600.55600.55602,005,100
Mar 05, 20240.58700.59500.56500.56900.56902,283,100
Mar 04, 20240.58100.61500.56200.57500.57504,533,200
Mar 01, 20240.61500.64500.60000.62900.62906,258,600
Feb 29, 20240.72000.74800.70100.70200.70206,042,100
Feb 28, 20240.67000.71000.66000.70000.70001,974,200
Feb 27, 20240.71000.72000.66200.67000.67004,448,100
Feb 26, 20240.72800.75000.70000.70200.70203,030,300
Feb 23, 20240.69700.74300.69100.73000.73003,557,900
Feb 22, 20240.69800.69900.65500.69500.69502,129,500
Feb 21, 20240.65600.70900.63100.68400.68403,037,100
Feb 20, 20240.72000.74500.65300.67900.67904,208,400
Feb 16, 20240.65000.75000.65000.72400.72407,714,900
Feb 15, 20240.62000.66500.61200.64600.64603,500,100
Feb 14, 20240.59400.61700.58600.61200.61202,909,900
Feb 13, 20240.56700.60000.56000.59400.59401,916,200
Feb 12, 20240.54600.60200.54500.58500.58505,861,700
Feb 09, 20240.53800.54900.53000.54500.54501,802,300
Feb 08, 20240.53100.54500.52600.54000.54001,199,400
Feb 07, 20240.55200.55600.53000.53000.53001,422,900
Feb 06, 20240.54000.56300.54000.55500.55501,537,500
Feb 05, 20240.54000.54000.52500.53100.53101,114,300
Feb 02, 20240.55000.55400.53000.54600.54601,069,900
Feb 01, 20240.56100.56900.55400.56100.56101,442,300
Jan 31, 20240.55000.56800.54500.56200.56201,772,500
Jan 30, 20240.56500.57000.54300.56300.56301,801,700
Jan 29, 20240.53000.57700.52200.57500.57502,595,900
Jan 26, 20240.52400.53300.52100.53000.53001,225,800
Jan 25, 20240.52300.53700.51100.52200.52201,824,000
Jan 24, 20240.53000.53900.51800.52200.52202,128,600
Jan 23, 20240.54900.57500.52600.52800.52802,423,000
Jan 22, 20240.51600.56000.51300.55000.55002,060,600
Jan 19, 20240.51900.53200.50400.52100.52101,883,000
Jan 18, 20240.50800.53200.50200.52000.52001,907,400
Jan 17, 20240.50700.51900.50100.50200.50202,195,400
Jan 16, 20240.52000.52200.50100.50700.50703,285,600
Jan 12, 20240.53300.55000.52200.52200.52201,620,900
Jan 11, 20240.56000.56100.53200.54000.54001,437,400
Jan 10, 20240.56000.56400.55100.55800.55801,059,400
Jan 09, 20240.56500.57500.56000.56000.56001,417,800
Jan 08, 20240.53000.57000.52500.56900.56901,779,200
Jan 05, 20240.53900.56600.53100.53200.53202,135,500
Jan 04, 20240.53100.55200.53000.54000.54002,267,900
Jan 03, 20240.57700.57800.53300.53600.53604,164,700
Jan 02, 20240.56200.58000.55500.56000.56001,930,700
Dec 29, 20230.57000.58700.56800.57000.57003,025,400
Dec 28, 20230.56800.59500.56700.57100.57103,434,100
Dec 27, 20230.58700.59900.57000.57400.57402,857,100
Dec 26, 20230.60000.60500.56800.59000.59004,119,600
Dec 22, 20230.61300.62000.59300.60500.60502,384,500
Dec 21, 20230.63500.63500.59000.61500.61503,799,300
Dec 20, 20230.65000.65500.62000.63200.63203,346,100
Dec 19, 20230.66800.69500.65300.65300.65302,182,200
Dec 18, 20230.70000.70400.65000.65000.65002,993,600
Dec 15, 20230.67000.73500.67000.69900.69908,888,400
Dec 14, 20230.62100.70000.62000.64800.64805,526,500
Dec 13, 20230.63600.64000.60200.63000.63003,079,900
Dec 12, 20230.64500.65000.62500.64100.64101,465,400
Dec 11, 20230.64000.67500.63100.64100.64102,054,100
Dec 08, 20230.64000.65500.62200.63100.63101,416,900
Dec 07, 20230.60500.66000.59600.62800.62801,905,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...