Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics Inc (NQ: SNSE )

0.6625 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jan 31, 2023 1.450 1.460 1.360 1.390 35,478 -0.04(-2.80%)
Jan 30, 2023 1.520 1.530 1.420 1.430 34,454 -0.08(-5.30%)
Jan 27, 2023 1.480 1.530 1.450 1.510 28,015 +0.07(+4.86%)
Jan 26, 2023 1.410 1.490 1.410 1.440 28,257 -0.04(-2.70%)
Jan 25, 2023 1.450 1.510 1.450 1.480 11,518 +0.07(+4.96%)
Jan 24, 2023 1.500 1.500 1.410 1.410 9,581 -0.10(-6.62%)
Jan 23, 2023 1.530 1.530 1.510 1.510 4,336 -0.02(-1.31%)
Jan 20, 2023 1.500 1.550 1.500 1.530 12,061 +0.07(+4.79%)
Jan 19, 2023 1.500 1.500 1.450 1.460 17,984 +0.01(+0.69%)
Jan 18, 2023 1.550 1.600 1.450 1.450 37,037 -0.15(-9.38%)
Jan 17, 2023 1.590 1.620 1.560 1.600 6,677 +0.03(+1.91%)
Jan 13, 2023 1.600 1.600 1.560 1.570 17,306 +0.03(+1.82%)
Jan 12, 2023 1.569 1.590 1.535 1.542 13,071 -0.02(-1.16%)
Jan 11, 2023 1.550 1.600 1.510 1.560 11,002 +0.03(+1.96%)
Jan 10, 2023 1.490 1.594 1.490 1.530 51,147 +0.00(+0.00%)
Jan 09, 2023 1.600 1.600 1.500 1.530 54,741 -0.07(-4.38%)
Jan 06, 2023 1.500 1.620 1.480 1.600 88,402 +0.10(+6.67%)
Jan 05, 2023 1.510 1.520 1.390 1.500 140,751 -0.05(-3.23%)
Jan 04, 2023 1.470 1.550 1.460 1.550 43,544 +0.11(+7.64%)
Jan 03, 2023 1.440 1.490 1.440 1.440 36,583 -0.05(-3.36%)
Dec 30, 2022 1.440 1.490 1.430 1.490 76,432 +0.05(+3.47%)
Dec 29, 2022 1.390 1.490 1.385 1.440 121,279 +0.05(+3.60%)
Dec 28, 2022 1.400 1.440 1.380 1.390 52,291 +0.03(+2.21%)
Dec 27, 2022 1.450 1.490 1.360 1.360 98,734 -0.07(-4.90%)
Dec 23, 2022 1.470 1.470 1.420 1.430 20,827 -0.01(-0.69%)
Dec 22, 2022 1.490 1.500 1.430 1.440 14,567 -0.01(-0.69%)
Dec 21, 2022 1.460 1.500 1.450 1.450 41,775 +0.01(+0.69%)
Dec 20, 2022 1.510 1.535 1.440 1.440 43,677 -0.08(-5.26%)
Dec 19, 2022 1.500 1.530 1.480 1.520 25,568 +0.06(+4.11%)
Dec 16, 2022 1.530 1.550 1.460 1.460 207,854 -0.09(-5.81%)
Dec 15, 2022 1.590 1.601 1.520 1.550 41,440 -0.03(-1.90%)
Dec 14, 2022 1.680 1.690 1.580 1.580 14,804 -0.16(-9.20%)
Dec 13, 2022 1.790 1.860 1.650 1.740 130,577 +0.02(+1.16%)
Dec 12, 2022 1.610 1.780 1.610 1.720 90,795 +0.11(+6.83%)
Dec 09, 2022 1.520 1.640 1.487 1.610 53,386 +0.09(+5.92%)
Dec 08, 2022 1.540 1.570 1.450 1.520 46,692 -0.02(-1.30%)
Dec 07, 2022 1.480 1.550 1.440 1.540 24,710 +0.10(+6.94%)
Dec 06, 2022 1.470 1.490 1.435 1.440 55,646 +0.01(+0.70%)
Dec 05, 2022 1.530 1.530 1.430 1.430 14,307 -0.10(-6.54%)
Dec 02, 2022 1.490 1.540 1.450 1.530 24,424 +0.07(+4.79%)
Dec 01, 2022 1.420 1.480 1.420 1.460 18,944 +0.04(+2.82%)
Nov 30, 2022 1.400 1.420 1.380 1.420 28,338 +0.04(+2.90%)
Nov 29, 2022 1.390 1.390 1.375 1.380 29,677 +0.03(+2.22%)
Nov 28, 2022 1.400 1.420 1.350 1.350 63,570 -0.05(-3.57%)
Nov 25, 2022 1.390 1.430 1.330 1.400 41,744 +0.07(+5.26%)
Nov 23, 2022 1.330 1.420 1.310 1.330 161,785 +0.00(+0.00%)
Nov 22, 2022 1.350 1.445 1.300 1.330 60,432 +0.00(+0.00%)
Nov 21, 2022 1.380 1.380 1.320 1.330 30,524 -0.03(-2.21%)
Nov 18, 2022 1.430 1.480 1.360 1.360 17,310 -0.04(-2.86%)
Nov 17, 2022 1.440 1.440 1.350 1.400 47,304 -0.02(-1.41%)
Nov 16, 2022 1.380 1.500 1.380 1.420 35,503 +0.00(+0.00%)
Nov 15, 2022 1.440 1.480 1.380 1.420 25,939 -0.01(-0.70%)
Nov 14, 2022 1.440 1.520 1.430 1.430 18,938 -0.06(-4.03%)
Nov 11, 2022 1.420 1.520 1.420 1.490 113,208 -0.01(-0.67%)
Nov 10, 2022 1.410 1.510 1.410 1.500 231,875 +0.13(+9.49%)
Nov 09, 2022 1.380 1.430 1.350 1.370 53,684 -0.02(-1.44%)
Nov 08, 2022 1.420 1.420 1.390 1.390 54,279 -0.01(-0.71%)
Nov 07, 2022 1.440 1.460 1.375 1.400 154,678 -0.01(-0.71%)
Nov 04, 2022 1.410 1.415 1.350 1.410 122,692 +0.07(+5.22%)
Nov 03, 2022 1.350 1.370 1.330 1.340 72,133 -0.01(-0.74%)
Nov 02, 2022 1.400 1.420 1.330 1.350 90,035 -0.05(-3.57%)
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.