ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Senseonics Holdings, Inc. - Common Stock (NQ:SENS)

7.264 +0.164 (+2.31%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 7.520 7.580 6.975 7.100 653,614 -0.66(-8.51%)
Jan 16, 2026 7.280 8.140 7.202 7.760 810,523 +0.49(+6.74%)
Jan 15, 2026 7.170 7.300 6.900 7.270 299,931 +0.11(+1.54%)
Jan 14, 2026 7.080 7.230 6.860 7.160 336,721 +0.03(+0.42%)
Jan 13, 2026 7.190 7.300 7.030 7.130 348,777 +0.02(+0.28%)
Jan 12, 2026 7.180 7.234 6.700 7.110 464,257 -0.11(-1.52%)
Jan 09, 2026 7.250 7.430 7.020 7.220 421,847 +0.10(+1.40%)
Jan 08, 2026 6.600 7.245 6.580 7.120 589,438 +0.53(+8.04%)
Jan 07, 2026 6.290 6.618 6.270 6.590 260,411 +0.29(+4.60%)
Jan 06, 2026 6.030 6.400 5.899 6.300 280,059 +0.23(+3.79%)
Jan 05, 2026 5.930 6.100 5.780 6.070 572,490 +0.18(+3.06%)
Jan 02, 2026 5.610 5.930 5.460 5.890 324,768 +0.37(+6.70%)
Dec 31, 2025 5.500 5.740 5.500 5.520 882,520 +0.01(+0.18%)
Dec 30, 2025 5.650 5.780 5.410 5.510 782,995 -0.16(-2.82%)
Dec 29, 2025 5.920 5.960 5.630 5.670 417,814 -0.35(-5.81%)
Dec 26, 2025 6.000 6.140 5.850 6.020 512,947 -0.03(-0.50%)
Dec 24, 2025 6.150 6.150 5.940 6.050 362,232 -0.13(-2.10%)
Dec 23, 2025 6.220 6.440 6.100 6.180 463,584 -0.10(-1.59%)
Dec 22, 2025 6.150 6.440 6.130 6.280 501,656 +0.13(+2.11%)
Dec 19, 2025 6.160 6.350 6.030 6.150 1,078,867 -0.07(-1.13%)
Dec 18, 2025 6.200 6.430 6.200 6.220 337,072 +0.13(+2.13%)
Dec 17, 2025 6.620 6.680 6.024 6.090 414,194 -0.53(-8.01%)
Dec 16, 2025 6.740 6.772 6.380 6.620 276,292 -0.17(-2.50%)
Dec 15, 2025 6.880 6.880 6.485 6.790 260,063 -0.06(-0.88%)
Dec 12, 2025 7.070 7.090 6.807 6.850 164,708 -0.20(-2.84%)
Dec 11, 2025 7.000 7.150 6.840 7.050 239,983 +0.02(+0.28%)
Dec 10, 2025 7.000 7.190 6.900 7.030 380,778 +0.01(+0.14%)
Dec 09, 2025 6.620 7.190 6.620 7.020 405,353 +0.34(+5.09%)
Dec 08, 2025 6.660 6.780 6.521 6.680 224,840 +0.06(+0.91%)
Dec 05, 2025 6.730 6.945 6.570 6.620 255,034 -0.11(-1.63%)
Dec 04, 2025 6.370 6.890 6.300 6.730 367,417 +0.33(+5.16%)
Dec 03, 2025 5.820 6.430 5.820 6.400 483,871 +0.56(+9.59%)
Dec 02, 2025 6.070 6.150 5.800 5.840 399,146 -0.18(-2.99%)
Dec 01, 2025 6.080 6.190 5.980 6.020 287,233 -0.16(-2.59%)
Nov 28, 2025 6.040 6.290 6.040 6.180 113,855 +0.14(+2.32%)
Nov 26, 2025 6.030 6.250 5.970 6.040 297,897 +0.02(+0.33%)
Nov 25, 2025 5.430 6.090 5.370 6.020 399,676 +0.54(+9.85%)
Nov 24, 2025 5.380 5.610 5.300 5.480 508,576 +0.13(+2.43%)
Nov 21, 2025 5.280 5.550 5.250 5.350 540,675 +0.08(+1.52%)
Nov 20, 2025 5.640 5.845 5.250 5.270 633,321 -0.37(-6.56%)
Nov 19, 2025 5.970 6.070 5.600 5.640 450,274 -0.34(-5.69%)
Nov 18, 2025 5.890 6.200 5.775 5.980 531,809 +0.08(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.