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 (%)
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%)
Nov 01, 2022 1.490 1.490 1.400 1.400 41,459 -0.05(-3.45%)
Oct 31, 2022 1.460 1.470 1.430 1.450 28,213 -0.01(-0.68%)
Oct 28, 2022 1.485 1.505 1.440 1.460 49,448 -0.01(-0.68%)
Oct 27, 2022 1.480 1.480 1.445 1.470 18,133 +0.00(+0.00%)
Oct 26, 2022 1.472 1.554 1.430 1.470 69,368 -0.03(-2.00%)
Oct 25, 2022 1.480 1.540 1.470 1.500 18,575 +0.09(+6.38%)
Oct 24, 2022 1.500 1.560 1.400 1.410 27,320 -0.05(-3.42%)
Oct 21, 2022 1.480 1.510 1.460 1.460 20,732 -0.02(-1.35%)
Oct 20, 2022 1.537 1.537 1.480 1.480 8,119 +0.00(+0.00%)
Oct 19, 2022 1.480 1.510 1.450 1.480 20,229 +0.03(+2.07%)
Oct 18, 2022 1.500 1.550 1.450 1.450 36,014 -0.01(-0.68%)
Oct 17, 2022 1.510 1.580 1.450 1.460 35,986 -0.06(-3.95%)
Oct 14, 2022 1.510 1.540 1.495 1.520 28,844 +0.01(+0.66%)
Oct 13, 2022 1.460 1.570 1.460 1.510 21,792 -0.04(-2.58%)
Oct 12, 2022 1.500 1.550 1.500 1.550 8,881 +0.04(+2.65%)
Oct 11, 2022 1.500 1.539 1.500 1.510 11,173 -0.03(-1.95%)
Oct 10, 2022 1.560 1.600 1.500 1.540 28,016 -0.01(-0.65%)
Oct 07, 2022 1.659 1.659 1.550 1.550 87,964 -0.08(-4.91%)
Oct 06, 2022 1.630 1.680 1.600 1.630 55,835 +0.00(+0.00%)
Oct 05, 2022 1.670 1.710 1.620 1.630 33,631 -0.04(-2.40%)
Oct 04, 2022 1.670 1.740 1.660 1.670 26,653 +0.01(+0.60%)
Oct 03, 2022 1.750 1.790 1.620 1.660 173,630 +0.11(+7.10%)
Sep 30, 2022 1.600 1.708 1.550 1.550 129,819 -0.04(-2.52%)
Sep 29, 2022 1.650 1.650 1.590 1.590 39,612 -0.05(-3.05%)
Sep 28, 2022 1.710 1.733 1.640 1.640 21,091 -0.06(-3.53%)
Sep 27, 2022 1.760 1.771 1.700 1.700 17,442 -0.06(-3.41%)
Sep 26, 2022 1.707 1.780 1.707 1.760 24,597 +0.06(+3.53%)
Sep 23, 2022 1.780 1.809 1.680 1.700 12,067 -0.12(-6.59%)
Sep 22, 2022 1.780 1.870 1.770 1.820 35,362 +0.04(+2.25%)
Sep 21, 2022 1.870 1.900 1.780 1.780 31,365 -0.10(-5.32%)
Sep 20, 2022 1.880 1.920 1.860 1.880 38,491 +0.03(+1.62%)
Sep 19, 2022 1.955 1.969 1.850 1.850 19,973 +0.05(+2.78%)
Sep 16, 2022 2.020 2.060 1.800 1.800 101,689 -0.21(-10.45%)
Sep 15, 2022 1.930 2.100 1.900 2.010 16,391 +0.08(+4.15%)
Sep 14, 2022 2.000 2.000 1.930 1.930 18,476 +0.02(+1.05%)
Sep 13, 2022 1.950 1.950 1.880 1.910 34,599 -0.05(-2.55%)
Sep 12, 2022 2.020 2.020 1.950 1.960 13,397 -0.04(-2.00%)
Sep 09, 2022 1.940 2.040 1.880 2.000 19,984 +0.06(+3.09%)
Sep 08, 2022 1.900 1.950 1.900 1.940 25,797 +0.00(+0.00%)
Sep 07, 2022 1.900 1.950 1.840 1.940 25,947 +0.02(+1.04%)
Sep 06, 2022 1.950 1.960 1.850 1.920 53,731 +0.01(+0.52%)
Sep 02, 2022 1.910 1.930 1.870 1.910 38,740 -0.01(-0.52%)
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.