Sensei Biotherapeutics Inc (NQ: SNSE )

0.5001 -0.0353 (-6.59%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 1.520 1.530 1.440 1.470 28,196 -0.03(-2.00%)
Mar 31, 2023 1.430 1.500 1.420 1.500 20,266 +0.11(+7.91%)
Mar 30, 2023 1.350 1.450 1.310 1.390 53,942 +0.08(+6.11%)
Mar 29, 2023 1.330 1.410 1.280 1.310 76,782 -0.01(-0.76%)
Mar 28, 2023 1.330 1.390 1.310 1.320 74,896 +0.00(+0.00%)
Mar 27, 2023 1.410 1.410 1.320 1.320 41,700 -0.06(-4.35%)
Mar 24, 2023 1.400 1.400 1.320 1.380 29,356 +0.00(+0.00%)
Mar 23, 2023 1.380 1.440 1.330 1.380 17,116 -0.07(-4.83%)
Mar 22, 2023 1.440 1.450 1.410 1.450 7,358 +0.03(+2.11%)
Mar 21, 2023 1.450 1.450 1.410 1.420 13,394 +0.06(+4.41%)
Mar 20, 2023 1.480 1.480 1.360 1.360 17,274 -0.06(-4.23%)
Mar 17, 2023 1.400 1.420 1.350 1.420 15,373 +0.03(+2.16%)
Mar 16, 2023 1.450 1.450 1.350 1.390 13,719 +0.00(+0.00%)
Mar 15, 2023 1.410 1.420 1.380 1.390 14,100 -0.05(-3.47%)
Mar 14, 2023 1.350 1.520 1.350 1.440 57,745 +0.13(+9.92%)
Mar 13, 2023 1.400 1.440 1.300 1.310 129,355 -0.14(-9.66%)
Mar 10, 2023 1.450 1.580 1.390 1.450 46,299 -0.01(-0.68%)
Mar 09, 2023 1.580 1.580 1.460 1.460 54,484 -0.13(-8.18%)
Mar 08, 2023 1.610 1.670 1.550 1.590 11,186 -0.05(-3.05%)
Mar 07, 2023 1.570 1.680 1.520 1.640 24,709 +0.10(+6.49%)
Mar 06, 2023 1.540 1.600 1.470 1.540 17,167 -0.03(-1.91%)
Mar 03, 2023 1.670 1.700 1.450 1.570 35,423 -0.13(-7.65%)
Mar 02, 2023 1.640 1.700 1.560 1.700 12,454 +0.03(+1.80%)
Mar 01, 2023 1.570 1.880 1.540 1.670 129,789 +0.10(+6.37%)
Feb 28, 2023 1.510 1.580 1.490 1.570 27,380 +0.03(+1.95%)
Feb 27, 2023 1.470 1.550 1.450 1.540 32,784 +0.07(+4.76%)
Feb 24, 2023 1.630 1.630 1.450 1.470 50,623 -0.15(-9.26%)
Feb 23, 2023 1.460 1.690 1.460 1.620 117,382 +0.16(+10.96%)
Feb 22, 2023 1.440 1.520 1.440 1.460 11,479 +0.03(+2.10%)
Feb 21, 2023 1.440 1.514 1.410 1.430 36,923 -0.11(-7.14%)
Feb 17, 2023 1.470 1.540 1.410 1.540 26,420 +0.09(+6.21%)
Feb 16, 2023 1.440 1.500 1.430 1.450 14,450 +0.02(+1.40%)
Feb 15, 2023 1.510 1.510 1.425 1.430 12,595 -0.07(-4.67%)
Feb 14, 2023 1.480 1.520 1.450 1.500 28,585 +0.01(+0.67%)
Feb 13, 2023 1.460 1.490 1.410 1.490 29,249 +0.04(+2.76%)
Feb 10, 2023 1.460 1.474 1.433 1.450 20,631 -0.01(-0.68%)
Feb 09, 2023 1.570 1.575 1.460 1.460 13,910 -0.12(-7.59%)
Feb 08, 2023 1.500 1.580 1.490 1.580 40,941 +0.08(+5.33%)
Feb 07, 2023 1.510 1.550 1.480 1.500 36,015 +0.00(+0.33%)
Feb 06, 2023 1.530 1.532 1.440 1.495 79,497 +0.03(+1.70%)
Feb 03, 2023 1.490 1.550 1.465 1.470 45,117 -0.04(-2.65%)
Feb 02, 2023 1.390 1.520 1.390 1.510 44,828 +0.07(+4.86%)
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.