Canada markets open in 3 hours 33 minutes

Sensei Biotherapeutics, Inc. (SNSE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.6500+0.3800 (+29.92%)
At close: 04:00PM EDT
1.6300 -0.02 (-1.21%)
Pre-Market: 04:55AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.46001.92001.31101.65001.65004,301,400
May 01, 20240.98001.29000.97101.26001.2600604,200
Apr 30, 20241.02301.06000.99901.02001.020023,100
Apr 29, 20241.00001.08200.99701.02001.020043,600
Apr 26, 20241.04001.04001.00001.02001.02006,200
Apr 25, 20240.97901.06500.95001.00001.000044,900
Apr 24, 20241.04001.04000.94000.99200.992054,600
Apr 23, 20240.91301.10000.91300.99800.998085,200
Apr 22, 20241.03001.05000.91000.93100.931065,800
Apr 19, 20240.94001.02000.93300.97000.970023,800
Apr 18, 20240.97001.00000.96000.98300.983031,500
Apr 17, 20240.98801.05000.97001.00001.000036,700
Apr 16, 20241.01001.08000.96000.98800.988057,800
Apr 15, 20241.05001.05001.00001.00501.005035,600
Apr 12, 20241.10001.11401.05001.05001.050031,900
Apr 11, 20241.09001.17001.05001.09001.0900297,400
Apr 10, 20241.13001.15001.00501.10001.1000154,900
Apr 09, 20241.03001.14001.01001.10001.1000303,100
Apr 08, 20240.99001.07000.96101.03501.035042,700
Apr 05, 20240.97001.08000.95201.01001.0100192,400
Apr 04, 20240.97000.99000.95000.99000.9900264,900
Apr 03, 20240.99001.01000.95700.99000.990057,000
Apr 02, 20241.05001.09000.92000.99000.990047,700
Apr 01, 20241.06001.12001.03001.05001.050024,600
Mar 28, 20241.12001.12001.05001.05001.050016,900
Mar 27, 20241.02001.13001.02001.09001.090028,200
Mar 26, 20241.14001.15001.04001.04001.040069,000
Mar 25, 20241.15001.19501.10201.16001.160058,400
Mar 22, 20241.08001.22001.07501.17001.1700170,700
Mar 21, 20241.07001.10001.02501.05001.050043,100
Mar 20, 20241.07001.10001.00001.09001.090077,000
Mar 19, 20241.06001.07001.02001.07001.070036,700
Mar 18, 20241.07001.09001.00001.05501.055041,400
Mar 15, 20240.95101.04000.95101.01001.010036,100
Mar 14, 20240.98001.05000.96100.98000.980043,100
Mar 13, 20240.98001.06200.91000.94000.9400189,600
Mar 12, 20240.94001.02000.90000.95400.9540122,200
Mar 11, 20241.02001.08600.95100.96100.961087,800
Mar 08, 20240.97001.04400.94501.01001.0100146,900
Mar 07, 20240.97000.97000.91100.93700.937050,400
Mar 06, 20240.94500.95000.92000.93200.932039,300
Mar 05, 20240.97000.97000.86000.90000.900037,600
Mar 04, 20240.87000.96000.81200.94500.9450178,100
Mar 01, 20240.79000.87000.79000.85000.850061,500
Feb 29, 20240.86000.87000.85000.85000.8500189,100
Feb 28, 20240.84000.87000.82300.84000.8400186,200
Feb 27, 20240.82000.87000.76100.77000.7700100,700
Feb 26, 20240.75600.81000.75600.80000.800053,400
Feb 23, 20240.75000.80000.75000.75500.75506,400
Feb 22, 20240.75500.80000.75500.75500.75502,400
Feb 21, 20240.75000.81900.74000.75000.750026,300
Feb 20, 20240.76000.82000.75000.76000.760040,400
Feb 16, 20240.81000.81800.76000.76000.760022,500
Feb 15, 20240.84000.84000.78000.78500.785015,100
Feb 14, 20240.81800.84700.74300.84700.847026,700
Feb 13, 20240.81000.85000.79000.79000.790066,400
Feb 12, 20240.82300.85000.79100.81500.815038,600
Feb 09, 20240.79000.85000.79000.84800.848062,400
Feb 08, 20240.84100.85000.79100.81000.810034,100
Feb 07, 20240.78000.85000.78000.85000.850017,100
Feb 06, 20240.85000.87900.78000.80100.801066,200
Feb 05, 20240.81900.84600.78000.81900.819031,500
Feb 02, 20240.77000.84900.77000.81000.81009,100
Feb 01, 20240.77900.84000.76000.82300.823014,100
Jan 31, 20240.81700.82900.76000.82000.82009,700
Jan 30, 20240.76100.81600.76000.76100.761033,700
Jan 29, 20240.82000.83000.76800.80100.801019,000
Jan 26, 20240.73200.82100.73200.80000.800056,900
Jan 25, 20240.76200.82000.73200.75000.75005,000
Jan 24, 20240.73500.82000.73200.76200.76207,300
Jan 23, 20240.79000.82000.75100.76200.76209,700
Jan 22, 20240.77000.84000.74200.76200.762033,100
Jan 19, 20240.76700.80000.73000.79200.792065,000
Jan 18, 20240.80000.84000.73000.79100.7910123,600
Jan 17, 20240.72500.81000.72500.79400.794046,200
Jan 16, 20240.76000.78000.72000.73000.730030,600
Jan 12, 20240.77100.80000.77000.77000.77008,800
Jan 11, 20240.82000.82000.76500.78900.789020,000
Jan 10, 20240.81000.81200.76100.81000.810039,900
Jan 09, 20240.74600.81900.73000.78900.789024,300
Jan 08, 20240.75000.77000.73000.76000.760016,000
Jan 05, 20240.74000.79000.71000.77000.770030,300
Jan 04, 20240.77000.78200.72000.75000.750016,800
Jan 03, 20240.78000.79000.74000.76800.768088,200
Jan 02, 20240.70900.79000.68500.78600.786095,600
Dec 29, 20230.74000.74100.61400.69200.6920108,900
Dec 28, 20230.71900.75000.68000.73000.7300185,600
Dec 27, 20230.65000.71500.65000.69600.696080,700
Dec 26, 20230.68000.70000.64000.67000.670056,800
Dec 22, 20230.64800.69500.64000.65000.6500151,300
Dec 21, 20230.62400.63300.61000.63100.631018,600
Dec 20, 20230.61000.62900.60200.62500.625040,100
Dec 19, 20230.62000.63300.59800.63000.6300129,900
Dec 18, 20230.66000.67400.60000.62000.620081,300
Dec 15, 20230.61000.66000.60200.66000.6600104,400
Dec 14, 20230.63000.66000.61700.64500.645058,100
Dec 13, 20230.62000.65100.61100.63400.6340114,200
Dec 12, 20230.65300.73000.63000.64800.648018,900
Dec 11, 20230.70000.72900.66000.66700.667023,000
Dec 08, 20230.72100.72900.68000.68000.680029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...