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

Sensei Biotherapeutics Inc (NQ: SNSE )

0.7396 -0.0154 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.7323 0.8199 0.7200 0.7396 210,017 -0.02(-2.04%)
May 30, 2024 0.8200 0.8281 0.7226 0.7550 317,211 -0.09(-11.07%)
May 29, 2024 0.8085 0.8696 0.7874 0.8490 121,123 +0.02(+2.29%)
May 28, 2024 0.8100 0.8800 0.7514 0.8300 789,924 +0.04(+5.06%)
May 24, 2024 0.8900 0.8900 0.6876 0.7900 1,408,115 -0.66(-45.52%)
May 23, 2024 1.370 1.450 1.270 1.450 838,146 +0.09(+6.62%)
May 22, 2024 1.450 1.540 1.260 1.360 162,024 -0.04(-2.86%)
May 21, 2024 1.470 1.549 1.320 1.400 192,146 -0.10(-6.67%)
May 20, 2024 1.570 1.640 1.480 1.500 71,939 -0.03(-1.96%)
May 17, 2024 1.500 1.660 1.500 1.530 173,812 -0.06(-3.77%)
May 16, 2024 1.460 1.670 1.460 1.590 307,114 +0.10(+6.71%)
May 15, 2024 1.520 1.600 1.450 1.490 85,071 -0.02(-1.32%)
May 14, 2024 1.640 1.640 1.470 1.510 138,144 -0.06(-3.82%)
May 13, 2024 1.530 1.782 1.530 1.570 230,032 +0.06(+3.97%)
May 10, 2024 1.600 1.660 1.400 1.510 148,272 -0.06(-3.82%)
May 09, 2024 1.940 1.940 1.430 1.570 389,620 -0.27(-14.67%)
May 08, 2024 1.800 1.850 1.710 1.840 257,071 +0.03(+1.66%)
May 07, 2024 1.810 1.940 1.700 1.810 339,637 -0.03(-1.63%)
May 06, 2024 1.790 1.860 1.630 1.840 253,669 +0.05(+2.79%)
May 03, 2024 1.760 1.798 1.590 1.790 721,654 +0.14(+8.48%)
May 02, 2024 1.460 1.920 1.311 1.650 4,302,478 +0.39(+30.95%)
May 01, 2024 0.9800 1.290 0.9712 1.260 604,061 +0.24(+23.54%)
Apr 30, 2024 1.023 1.060 0.9985 1.020 23,054 -0.00(-0.01%)
Apr 29, 2024 1.000 1.082 0.9967 1.020 43,645 +0.00(+0.00%)
Apr 26, 2024 1.040 1.040 1.000 1.020 6,161 +0.02(+1.99%)
Apr 25, 2024 0.9792 1.065 0.9503 1.000 44,885 +0.01(+0.85%)
Apr 24, 2024 1.040 1.040 0.9401 0.9917 54,562 -0.01(-0.60%)
Apr 23, 2024 0.9130 1.100 0.9130 0.9977 85,180 +0.07(+7.18%)
Apr 22, 2024 1.030 1.050 0.9101 0.9309 65,809 -0.04(-4.03%)
Apr 19, 2024 0.9400 1.020 0.9330 0.9700 23,775 -0.01(-1.31%)
Apr 18, 2024 0.9701 1.000 0.9600 0.9829 31,548 -0.02(-1.71%)
Apr 17, 2024 0.9881 1.050 0.9702 1.000 36,705 +0.01(+1.20%)
Apr 16, 2024 1.010 1.080 0.9600 0.9881 57,772 -0.02(-1.68%)
Apr 15, 2024 1.050 1.050 1.000 1.005 35,642 -0.05(-4.29%)
Apr 12, 2024 1.100 1.114 1.050 1.050 32,649 -0.04(-3.67%)
Apr 11, 2024 1.090 1.170 1.050 1.090 297,352 -0.01(-0.91%)
Apr 10, 2024 1.130 1.150 1.005 1.100 154,904 +0.00(+0.00%)
Apr 09, 2024 1.030 1.140 1.010 1.100 303,106 +0.07(+6.28%)
Apr 08, 2024 0.9900 1.070 0.9611 1.035 42,733 +0.02(+2.48%)
Apr 05, 2024 0.9700 1.080 0.9520 1.010 192,558 +0.02(+2.02%)
Apr 04, 2024 0.9700 0.9900 0.9500 0.9900 264,910 +0.00(+0.00%)
Apr 03, 2024 0.9900 1.010 0.9572 0.9900 56,966 +0.00(+0.00%)
Apr 02, 2024 1.050 1.090 0.9201 0.9900 47,719 -0.06(-5.71%)
Apr 01, 2024 1.060 1.120 1.030 1.050 24,636 +0.00(+0.00%)
Mar 28, 2024 1.120 1.120 1.050 1.050 16,948 -0.04(-3.67%)
Mar 27, 2024 1.020 1.130 1.020 1.090 28,185 +0.05(+4.81%)
Mar 26, 2024 1.140 1.150 1.040 1.040 68,986 -0.12(-10.34%)
Mar 25, 2024 1.150 1.195 1.102 1.160 58,356 -0.01(-0.85%)
Mar 22, 2024 1.080 1.220 1.075 1.170 171,782 +0.12(+11.43%)
Mar 21, 2024 1.070 1.100 1.025 1.050 43,074 -0.04(-3.67%)
Mar 20, 2024 1.070 1.100 1.000 1.090 76,950 +0.02(+1.87%)
Mar 19, 2024 1.060 1.070 1.020 1.070 36,668 +0.02(+1.42%)
Mar 18, 2024 1.070 1.090 1.000 1.055 41,397 +0.04(+4.46%)
Mar 15, 2024 0.9506 1.040 0.9506 1.010 37,224 +0.03(+3.06%)
Mar 14, 2024 0.9800 1.050 0.9610 0.9800 43,051 +0.04(+4.26%)
Mar 13, 2024 0.9800 1.062 0.9100 0.9400 189,646 -0.01(-1.51%)
Mar 12, 2024 0.9400 1.020 0.9000 0.9544 122,236 -0.01(-0.70%)
Mar 11, 2024 1.020 1.086 0.9511 0.9611 86,028 -0.05(-4.84%)
Mar 08, 2024 0.9700 1.044 0.9450 1.010 146,903 +0.07(+7.76%)
Mar 07, 2024 0.9700 0.9700 0.9111 0.9373 50,413 +0.01(+0.56%)
Mar 06, 2024 0.9450 0.9500 0.9196 0.9321 39,274 +0.03(+3.57%)
Mar 05, 2024 0.9700 0.9700 0.8601 0.9000 37,557 -0.04(-4.76%)
Mar 04, 2024 0.8700 0.9600 0.8120 0.9450 178,076 +0.09(+11.18%)
Mar 01, 2024 0.7900 0.8698 0.7900 0.8500 61,493 +0.00(+0.00%)
Feb 29, 2024 0.8600 0.8700 0.8500 0.8500 188,413 +0.01(+1.19%)
Feb 28, 2024 0.8400 0.8700 0.8225 0.8400 186,186 +0.07(+9.09%)
Feb 27, 2024 0.8200 0.8700 0.7612 0.7700 90,705 -0.03(-3.75%)
Feb 26, 2024 0.7557 0.8100 0.7557 0.8000 53,415 +0.05(+5.96%)
Feb 23, 2024 0.7500 0.7999 0.7500 0.7550 6,394 -0.00(-0.01%)
Feb 22, 2024 0.7550 0.7999 0.7550 0.7551 2,412 +0.01(+0.68%)
Feb 21, 2024 0.7501 0.8189 0.7400 0.7500 26,337 -0.01(-1.32%)
Feb 20, 2024 0.7600 0.8200 0.7501 0.7600 40,375 +0.00(+0.00%)
Feb 16, 2024 0.8100 0.8180 0.7600 0.7600 22,468 -0.03(-3.20%)
Feb 15, 2024 0.8400 0.8400 0.7800 0.7851 15,086 -0.06(-7.31%)
Feb 14, 2024 0.8178 0.8470 0.7430 0.8470 26,738 +0.06(+7.22%)
Feb 13, 2024 0.8100 0.8500 0.7900 0.7900 66,421 -0.02(-3.07%)
Feb 12, 2024 0.8226 0.8351 0.7910 0.8150 38,629 -0.03(-3.89%)
Feb 09, 2024 0.7900 0.8500 0.7900 0.8480 62,425 +0.04(+4.69%)
Feb 08, 2024 0.8410 0.8500 0.7910 0.8100 34,122 -0.04(-4.71%)
Feb 07, 2024 0.7800 0.8500 0.7800 0.8500 17,097 +0.05(+6.12%)
Feb 06, 2024 0.8500 0.8790 0.7800 0.8010 66,240 -0.02(-2.20%)
Feb 05, 2024 0.8190 0.8460 0.7800 0.8190 31,540 +0.01(+1.11%)
Feb 02, 2024 0.7700 0.8490 0.7700 0.8100 9,106 -0.01(-1.58%)
Feb 01, 2024 0.7791 0.8400 0.7600 0.8230 14,136 +0.00(+0.37%)
Jan 31, 2024 0.8170 0.8288 0.7600 0.8200 9,684 +0.06(+7.75%)
Jan 30, 2024 0.7610 0.8161 0.7600 0.7610 33,715 -0.04(-4.99%)
Jan 29, 2024 0.8200 0.8300 0.7676 0.8010 19,048 +0.00(+0.13%)
Jan 26, 2024 0.7320 0.8210 0.7320 0.8000 56,937 +0.05(+6.65%)
Jan 25, 2024 0.7621 0.8198 0.7320 0.7501 4,970 -0.01(-1.57%)
Jan 24, 2024 0.7352 0.8198 0.7315 0.7621 7,302 +0.00(+0.00%)
Jan 23, 2024 0.7900 0.8200 0.7511 0.7621 9,663 +0.00(+0.00%)
Jan 22, 2024 0.7700 0.8400 0.7415 0.7621 33,149 -0.03(-3.79%)
Jan 19, 2024 0.7674 0.7998 0.7301 0.7921 65,285 +0.00(+0.13%)
Jan 18, 2024 0.8000 0.8400 0.7300 0.7911 123,557 -0.00(-0.34%)
Jan 17, 2024 0.7250 0.8100 0.7250 0.7938 46,190 +0.06(+8.74%)
Jan 16, 2024 0.7600 0.7800 0.7201 0.7300 30,606 -0.04(-5.19%)
Jan 12, 2024 0.7710 0.7999 0.7700 0.7700 8,769 -0.02(-2.35%)
Jan 11, 2024 0.8200 0.8200 0.7651 0.7885 19,972 -0.02(-2.67%)
Jan 10, 2024 0.8100 0.8120 0.7612 0.8101 39,887 +0.02(+2.67%)
Jan 09, 2024 0.7464 0.8190 0.7300 0.7890 24,345 +0.03(+3.82%)
Jan 08, 2024 0.7500 0.7700 0.7300 0.7600 16,012 -0.01(-1.31%)
Jan 05, 2024 0.7400 0.7898 0.7100 0.7701 30,291 +0.02(+2.73%)
Jan 04, 2024 0.7700 0.7815 0.7200 0.7496 16,762 -0.02(-2.40%)
Jan 03, 2024 0.7800 0.7898 0.7401 0.7680 88,228 -0.02(-2.34%)
Jan 02, 2024 0.7090 0.7898 0.6850 0.7864 95,621 +0.09(+13.64%)
Dec 29, 2023 0.7400 0.7413 0.6144 0.6920 108,926 -0.04(-5.21%)
Dec 28, 2023 0.7200 0.7500 0.6800 0.7300 185,254 +0.03(+4.92%)
Dec 27, 2023 0.6502 0.7150 0.6502 0.6958 80,202 +0.03(+3.85%)
Dec 26, 2023 0.6800 0.7000 0.6403 0.6700 56,849 +0.02(+3.05%)
Dec 22, 2023 0.6480 0.6950 0.6400 0.6502 151,304 +0.02(+3.11%)
Dec 21, 2023 0.6238 0.6325 0.6100 0.6306 18,550 +0.01(+0.90%)
Dec 20, 2023 0.6100 0.6290 0.6024 0.6250 40,106 -0.01(-0.79%)
Dec 19, 2023 0.6200 0.6328 0.5978 0.6300 129,934 +0.01(+1.61%)
Dec 18, 2023 0.6600 0.6735 0.6000 0.6200 81,342 -0.04(-6.06%)
Dec 15, 2023 0.6100 0.6600 0.6020 0.6600 104,402 +0.02(+2.37%)
Dec 14, 2023 0.6300 0.6600 0.6166 0.6447 56,486 +0.01(+1.69%)
Dec 13, 2023 0.6200 0.6510 0.6111 0.6340 114,225 -0.01(-2.16%)
Dec 12, 2023 0.6525 0.7300 0.6295 0.6480 18,909 -0.02(-2.80%)
Dec 11, 2023 0.7000 0.7291 0.6600 0.6667 23,032 -0.01(-1.96%)
Dec 08, 2023 0.7211 0.7291 0.6800 0.6800 29,735 -0.04(-5.44%)
Dec 07, 2023 0.6800 0.7191 0.6800 0.7191 8,662 +0.03(+4.20%)
Dec 06, 2023 0.7100 0.7450 0.6500 0.6901 75,160 -0.02(-3.48%)
Dec 05, 2023 0.6900 0.7674 0.6800 0.7150 55,869 +0.03(+5.15%)
Dec 04, 2023 0.6800 0.7500 0.6800 0.6800 132,234 -0.01(-1.45%)
Dec 01, 2023 0.6900 0.7600 0.6510 0.6900 114,493 -0.03(-4.17%)
Nov 30, 2023 0.6900 0.7300 0.6400 0.7200 22,754 +0.01(+1.27%)
Nov 29, 2023 0.6500 0.7300 0.6500 0.7110 66,475 +0.06(+9.38%)
Nov 28, 2023 0.6700 0.6999 0.6200 0.6500 23,996 +0.00(+0.00%)
Nov 27, 2023 0.6200 0.6787 0.6000 0.6500 85,391 -0.01(-1.02%)
Nov 24, 2023 0.6600 0.6999 0.6061 0.6567 34,471 +0.00(+0.09%)
Nov 22, 2023 0.6308 0.6702 0.6000 0.6561 62,720 -0.00(-0.56%)
Nov 21, 2023 0.6450 0.6850 0.5954 0.6598 41,277 +0.04(+6.42%)
Nov 20, 2023 0.5710 0.6598 0.5710 0.6200 11,529 +0.04(+6.53%)
Nov 17, 2023 0.5524 0.6600 0.5524 0.5820 29,778 +0.00(+0.34%)
Nov 16, 2023 0.6290 0.6290 0.5600 0.5800 46,714 -0.02(-4.10%)
Nov 15, 2023 0.7300 0.7499 0.6013 0.6048 72,719 -0.15(-19.36%)
Nov 14, 2023 0.7500 0.8000 0.6600 0.7500 20,326 +0.00(+0.00%)
Nov 13, 2023 0.7200 0.7800 0.6667 0.7500 52,505 +0.03(+4.17%)
Nov 10, 2023 0.6678 0.7271 0.6667 0.7200 13,567 -0.00(-0.14%)
Nov 09, 2023 0.6700 0.7501 0.6500 0.7210 15,774 -0.05(-6.46%)
Nov 08, 2023 0.6500 0.7708 0.6351 0.7708 83,608 +0.07(+9.96%)
Nov 07, 2023 0.7709 0.7709 0.6667 0.7010 56,329 -0.05(-7.15%)
Nov 06, 2023 0.7800 0.8104 0.6900 0.7550 634,543 +0.07(+9.42%)
Nov 03, 2023 0.7700 0.8300 0.6000 0.6900 188,450 -0.11(-13.75%)
Nov 02, 2023 0.7700 0.8750 0.7500 0.8000 56,839 -0.02(-2.44%)
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.