• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sensei Biotherapeutics Inc (NQ: SNSE )

    0.4535 -0.0086 (-1.86%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 15, 2024 0.4500 0.5165 0.4440 0.4535 681,808 -0.01(-1.86%)
    Nov 14, 2024 0.5001 0.5001 0.4515 0.4621 889,373 -0.07(-13.06%)
    Nov 13, 2024 0.5333 0.5500 0.5031 0.5315 212,026 -0.01(-2.66%)
    Nov 12, 2024 0.5400 0.5615 0.5270 0.5460 81,298 +0.01(+1.11%)
    Nov 11, 2024 0.5406 0.5616 0.5200 0.5400 167,092 -0.02(-2.88%)
    Nov 08, 2024 0.5250 0.5849 0.5250 0.5560 185,236 +0.02(+2.94%)
    Nov 07, 2024 0.5250 0.5680 0.5030 0.5401 398,014 +0.02(+3.19%)
    Nov 06, 2024 0.5094 0.5350 0.4960 0.5234 195,452 +0.02(+4.60%)
    Nov 05, 2024 0.5084 0.5099 0.4865 0.5004 119,623 -0.02(-3.58%)
    Nov 04, 2024 0.5250 0.5251 0.4900 0.5190 239,826 +0.03(+5.90%)
    Nov 01, 2024 0.4800 0.5139 0.4650 0.4901 573,715 +0.02(+3.22%)
    Oct 31, 2024 0.5560 0.5711 0.4700 0.4748 513,829 -0.10(-16.86%)
    Oct 30, 2024 0.5600 0.5900 0.5465 0.5711 128,079 -0.02(-3.20%)
    Oct 29, 2024 0.5938 0.6194 0.5600 0.5900 193,205 -0.00(-0.67%)
    Oct 28, 2024 0.5431 0.6199 0.5410 0.5940 452,339 +0.03(+6.09%)
    Oct 25, 2024 0.5900 0.6098 0.5332 0.5599 341,040 -0.03(-5.10%)
    Oct 24, 2024 0.5900 0.6200 0.5201 0.5900 649,351 +0.03(+4.80%)
    Oct 23, 2024 0.6084 0.6132 0.4930 0.5630 986,695 -0.06(-9.46%)
    Oct 22, 2024 0.6500 0.7100 0.5470 0.6218 1,830,223 -0.16(-20.28%)
    Oct 21, 2024 0.4230 0.8700 0.4230 0.7800 9,694,822 +0.37(+88.82%)
    Oct 18, 2024 0.4237 0.4899 0.4100 0.4131 117,205 -0.01(-2.50%)
    Oct 17, 2024 0.4897 0.4899 0.4200 0.4237 391,452 -0.04(-7.69%)
    Oct 16, 2024 0.4600 0.4899 0.4340 0.4590 37,044 -0.01(-1.29%)
    Oct 15, 2024 0.4451 0.4899 0.4340 0.4650 42,092 +0.02(+4.47%)
    Oct 14, 2024 0.4700 0.4900 0.4261 0.4451 79,766 -0.02(-5.30%)
    Oct 11, 2024 0.4750 0.4880 0.4690 0.4700 6,153 +0.00(+0.00%)
    Oct 10, 2024 0.4900 0.4900 0.4700 0.4700 24,019 +0.02(+4.31%)
    Oct 09, 2024 0.4613 0.4900 0.4500 0.4506 24,854 -0.02(-4.33%)
    Oct 08, 2024 0.4800 0.5070 0.4701 0.4710 29,854 -0.04(-6.92%)
    Oct 07, 2024 0.5001 0.5079 0.4831 0.5060 14,853 +0.01(+1.18%)
    Oct 04, 2024 0.5000 0.5185 0.4915 0.5001 78,438 +0.01(+2.69%)
    Oct 03, 2024 0.4905 0.5092 0.4810 0.4870 97,591 -0.02(-4.51%)
    Oct 02, 2024 0.4930 0.5181 0.4901 0.5100 17,155 +0.02(+3.45%)
    Oct 01, 2024 0.5855 0.5923 0.4807 0.4930 174,370 -0.10(-17.56%)
    Sep 30, 2024 0.5625 0.6000 0.5401 0.5980 51,065 +0.04(+7.65%)
    Sep 27, 2024 0.5600 0.5878 0.5110 0.5555 83,437 -0.00(-0.09%)
    Sep 26, 2024 0.5100 0.5665 0.5060 0.5560 74,356 +0.05(+9.86%)
    Sep 25, 2024 0.5390 0.5397 0.5060 0.5061 45,365 -0.02(-4.51%)
    Sep 24, 2024 0.5000 0.5430 0.5000 0.5300 15,876 +0.03(+5.98%)
    Sep 23, 2024 0.5193 0.5375 0.5000 0.5001 17,548 -0.04(-6.59%)
    Sep 20, 2024 0.4900 0.5550 0.4827 0.5354 238,831 +0.05(+9.27%)
    Sep 19, 2024 0.5000 0.5775 0.4850 0.4900 379,085 +0.00(+0.89%)
    Sep 18, 2024 0.5200 0.5550 0.4857 0.4857 237,756 -0.03(-5.69%)
    Sep 17, 2024 0.4900 0.5414 0.4800 0.5150 65,710 +0.04(+7.52%)
    Sep 16, 2024 0.5700 0.5774 0.3840 0.4790 220,191 -0.06(-11.30%)
    Sep 13, 2024 0.5200 0.5800 0.4900 0.5400 135,559 +0.04(+8.00%)
    Sep 12, 2024 0.4900 0.6064 0.4894 0.5000 25,444 +0.00(+0.00%)
    Sep 11, 2024 0.5590 0.5590 0.4801 0.5000 218,551 -0.06(-10.43%)
    Sep 10, 2024 0.5540 0.5737 0.5507 0.5582 5,442 +0.02(+2.86%)
    Sep 09, 2024 0.5880 0.5880 0.5303 0.5427 75,372 -0.07(-10.89%)
    Sep 06, 2024 0.6140 0.6195 0.5900 0.6090 3,493 +0.02(+3.22%)
    Sep 05, 2024 0.5900 0.6054 0.5821 0.5900 7,343 +0.00(+0.00%)
    Sep 04, 2024 0.5899 0.5900 0.5675 0.5900 12,672 -0.01(-1.65%)
    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.