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

Sensei Biotherapeutics Inc (NQ: SNSE )

0.7038 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Oct 29, 2021 8.210 8.730 8.120 8.690 57,660 +0.43(+5.21%)
Oct 28, 2021 8.650 8.800 8.100 8.260 57,415 -0.44(-5.06%)
Oct 27, 2021 7.820 8.830 7.785 8.700 78,757 +0.87(+11.11%)
Oct 26, 2021 7.460 7.870 7.830 42,274 +0.37(+4.96%)
Oct 25, 2021 6.950 7.540 6.950 7.460 78,924 +0.41(+5.82%)
Oct 22, 2021 6.950 7.100 6.710 7.050 78,224 +0.08(+1.15%)
Oct 21, 2021 7.060 7.360 6.850 6.970 107,113 +0.00(+0.00%)
Oct 20, 2021 7.150 7.165 6.750 6.970 70,774 -0.08(-1.13%)
Oct 19, 2021 6.940 7.620 6.680 7.050 114,295 +0.03(+0.43%)
Oct 18, 2021 7.560 7.560 7.000 7.020 68,377 -0.61(-7.99%)
Oct 15, 2021 7.890 8.000 7.600 7.630 51,847 -0.06(-0.78%)
Oct 14, 2021 7.700 7.840 7.580 7.690 71,137 +0.05(+0.65%)
Oct 13, 2021 7.790 7.910 7.540 7.640 244,444 -0.08(-1.04%)
Oct 12, 2021 8.090 8.290 7.590 7.720 58,412 -0.29(-3.62%)
Oct 11, 2021 8.020 8.260 7.870 8.010 51,044 +0.09(+1.14%)
Oct 08, 2021 8.190 8.240 7.820 7.920 88,238 -0.17(-2.10%)
Oct 07, 2021 8.450 8.615 8.020 8.090 83,061 -0.36(-4.26%)
Oct 06, 2021 9.110 9.220 8.370 8.450 61,010 -0.70(-7.65%)
Oct 05, 2021 9.820 9.820 8.830 9.150 76,177 -0.67(-6.82%)
Oct 04, 2021 10.37 10.63 9.380 9.820 96,668 -0.66(-6.30%)
Oct 01, 2021 10.45 10.70 9.770 10.48 107,504 -0.04(-0.38%)
Sep 30, 2021 10.84 11.30 10.33 10.52 239,063 -0.32(-2.95%)
Sep 29, 2021 10.85 10.88 10.46 10.84 25,718 -0.11(-1.00%)
Sep 28, 2021 10.75 11.15 10.37 10.95 52,998 -0.05(-0.45%)
Sep 27, 2021 11.37 11.49 10.40 11.00 83,517 -0.49(-4.26%)
Sep 24, 2021 11.18 11.92 10.92 11.49 91,237 +0.18(+1.59%)
Sep 23, 2021 11.56 11.83 10.40 11.31 61,467 -0.29(-2.50%)
Sep 22, 2021 11.17 11.66 11.05 11.60 71,097 +0.37(+3.29%)
Sep 21, 2021 10.33 11.29 10.21 11.23 160,723 +0.89(+8.61%)
Sep 20, 2021 9.500 10.39 9.350 10.34 143,159 +0.62(+6.38%)
Sep 17, 2021 10.85 10.86 9.320 9.720 1,514,338 -1.36(-12.27%)
Sep 16, 2021 10.59 11.24 10.39 11.08 189,629 +0.38(+3.55%)
Sep 15, 2021 11.53 11.81 10.14 10.70 181,079 -0.92(-7.92%)
Sep 14, 2021 11.65 11.80 10.98 11.62 100,417 +0.10(+0.87%)
Sep 13, 2021 11.01 11.71 10.60 11.52 98,229 +0.52(+4.73%)
Sep 10, 2021 11.55 12.00 10.96 11.00 135,212 -0.73(-6.22%)
Sep 09, 2021 11.55 12.37 11.55 11.73 95,728 +0.01(+0.09%)
Sep 08, 2021 11.89 12.11 11.36 11.72 189,039 -0.27(-2.25%)
Sep 07, 2021 12.09 12.24 11.47 11.99 124,775 +0.04(+0.33%)
Sep 03, 2021 11.94 12.10 11.31 11.95 148,609 -0.01(-0.08%)
Sep 02, 2021 10.83 12.00 10.37 11.96 124,954 +1.18(+10.95%)
Sep 01, 2021 10.85 11.17 10.33 10.78 132,003 +0.00(+0.00%)
Aug 31, 2021 10.64 10.80 9.670 10.78 125,180 +0.48(+4.66%)
Aug 30, 2021 10.06 10.39 9.850 10.30 81,234 +0.34(+3.41%)
Aug 27, 2021 9.310 10.18 9.120 9.960 158,979 +0.80(+8.73%)
Aug 26, 2021 9.830 9.900 9.124 9.160 76,128 -0.77(-7.75%)
Aug 25, 2021 9.900 10.00 9.810 9.930 89,845 -0.15(-1.49%)
Aug 24, 2021 8.690 10.17 8.690 10.08 282,036 +1.50(+17.48%)
Aug 23, 2021 8.300 8.840 8.240 8.580 195,195 +0.30(+3.62%)
Aug 20, 2021 8.080 8.300 7.780 8.280 145,906 +0.24(+2.99%)
Aug 19, 2021 8.000 8.080 7.600 8.040 91,009 +0.00(+0.00%)
Aug 18, 2021 8.000 8.110 7.780 8.040 85,073 +0.04(+0.50%)
Aug 17, 2021 7.860 8.000 7.600 8.000 67,555 +0.00(+0.00%)
Aug 16, 2021 7.900 8.000 7.710 8.000 46,642 +0.05(+0.63%)
Aug 13, 2021 7.840 7.990 7.500 7.950 75,953 +0.03(+0.38%)
Aug 12, 2021 8.000 8.000 7.416 7.920 71,984 -0.03(-0.38%)
Aug 11, 2021 7.810 8.020 7.040 7.950 255,122 +0.68(+9.35%)
Aug 10, 2021 6.850 7.420 6.850 7.270 331,478 +0.38(+5.52%)
Aug 09, 2021 6.920 7.340 6.880 6.890 67,306 -0.10(-1.43%)
Aug 06, 2021 7.330 7.400 6.735 6.990 98,802 -0.34(-4.64%)
Aug 05, 2021 7.210 7.480 7.210 7.330 20,597 -0.02(-0.27%)
Aug 04, 2021 7.120 7.690 7.120 7.350 78,048 -0.10(-1.34%)
Aug 03, 2021 7.520 7.520 6.990 7.450 38,281 -0.05(-0.67%)
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.