Sensei Biotherapeutics Inc (NQ: SNSE )

1.370 +0.000 (+0.01%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 1.400 1.440 1.370 1.370 5,358 -0.03(-2.14%)
Jun 07, 2023 1.390 1.400 1.390 1.400 5,265 -0.01(-1.02%)
Jun 06, 2023 1.430 1.460 1.390 1.414 11,519 -0.02(-1.09%)
Jun 05, 2023 1.400 1.440 1.385 1.430 10,996 +0.02(+1.42%)
Jun 02, 2023 1.380 1.440 1.340 1.410 53,298 -0.05(-3.42%)
Jun 01, 2023 1.470 1.550 1.459 1.460 13,317 +0.00(+0.00%)
May 31, 2023 1.410 1.500 1.410 1.460 19,118 -0.04(-2.67%)
May 30, 2023 1.430 1.550 1.410 1.500 31,113 +0.07(+5.26%)
May 26, 2023 1.380 1.450 1.380 1.425 7,429 +0.05(+3.26%)
May 25, 2023 1.530 1.550 1.380 1.380 6,580 -0.23(-14.29%)
May 24, 2023 1.610 1.610 1.560 1.610 12,780 +0.00(+0.00%)
May 23, 2023 1.600 1.620 1.600 1.610 25,065 +0.04(+2.55%)
May 22, 2023 1.520 1.600 1.420 1.570 22,847 +0.07(+4.67%)
May 19, 2023 1.580 1.580 1.460 1.500 13,458 +0.01(+0.67%)
May 18, 2023 1.540 1.540 1.490 1.490 19,869 -0.01(-0.67%)
May 17, 2023 1.470 1.500 1.380 1.500 7,986 +0.05(+3.81%)
May 16, 2023 1.470 1.500 1.430 1.445 29,633 -0.00(-0.34%)
May 15, 2023 1.500 1.540 1.450 1.450 15,285 -0.04(-2.68%)
May 12, 2023 1.520 1.530 1.462 1.490 13,687 +0.00(+0.00%)
May 11, 2023 1.580 1.580 1.490 1.490 22,612 -0.06(-3.87%)
May 10, 2023 1.480 1.590 1.480 1.550 18,875 +0.01(+0.65%)
May 09, 2023 1.560 1.600 1.500 1.540 26,998 -0.04(-2.53%)
May 08, 2023 1.670 1.670 1.560 1.580 36,761 -0.05(-3.07%)
May 05, 2023 1.540 1.720 1.540 1.630 63,338 +0.09(+5.84%)
May 04, 2023 1.490 1.550 1.440 1.540 21,416 +0.04(+2.67%)
May 03, 2023 1.500 1.530 1.420 1.500 27,443 -0.03(-2.28%)
May 02, 2023 1.520 1.550 1.490 1.535 12,724 +0.01(+0.99%)
May 01, 2023 1.440 1.540 1.440 1.520 24,124 +0.03(+2.01%)
Apr 28, 2023 1.450 1.490 1.400 1.490 31,959 +0.02(+1.71%)
Apr 27, 2023 1.353 1.490 1.353 1.465 35,511 +0.04(+2.45%)
Apr 26, 2023 1.440 1.450 1.390 1.430 27,932 +0.00(+0.00%)
Apr 25, 2023 1.530 1.570 1.400 1.430 60,913 -0.15(-9.49%)
Apr 24, 2023 1.400 1.623 1.330 1.580 262,106 +0.07(+4.64%)
Apr 21, 2023 1.760 1.760 1.470 1.510 198,462 -0.30(-16.57%)
Apr 20, 2023 1.830 1.926 1.620 1.810 2,578,949 +0.07(+4.02%)
Apr 19, 2023 1.620 1.750 1.620 1.740 44,201 +0.08(+4.82%)
Apr 18, 2023 1.680 1.680 1.620 1.660 18,236 -0.02(-1.19%)
Apr 17, 2023 1.530 1.740 1.530 1.680 75,411 +0.18(+12.00%)
Apr 14, 2023 1.490 1.580 1.472 1.500 53,413 +0.02(+1.35%)
Apr 13, 2023 1.520 1.520 1.450 1.480 22,878 +0.00(+0.00%)
Apr 12, 2023 1.490 1.490 1.460 1.480 16,610 +0.02(+1.37%)
Apr 11, 2023 1.560 1.560 1.460 1.460 29,534 -0.07(-4.58%)
Apr 10, 2023 1.480 1.560 1.480 1.530 31,829 +0.07(+4.79%)
Apr 06, 2023 1.500 1.500 1.455 1.460 23,769 -0.01(-0.68%)
Apr 05, 2023 1.500 1.500 1.470 1.470 9,535 -0.03(-2.00%)
Apr 04, 2023 1.500 1.530 1.463 1.500 22,042 +0.03(+2.04%)
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.