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 (%)
Jun 30, 2023 1.300 1.330 1.140 1.140 189,464 -0.20(-14.93%)
Jun 29, 2023 1.390 1.390 1.310 1.340 19,339 +0.03(+2.29%)
Jun 28, 2023 1.330 1.366 1.300 1.310 22,576 -0.02(-1.50%)
Jun 27, 2023 1.295 1.339 1.260 1.330 5,526 +0.03(+2.31%)
Jun 26, 2023 1.353 1.362 1.250 1.300 39,624 -0.01(-0.76%)
Jun 23, 2023 1.320 1.350 1.300 1.310 13,130 -0.03(-2.24%)
Jun 22, 2023 1.300 1.360 1.300 1.340 20,254 +0.02(+1.52%)
Jun 21, 2023 1.360 1.360 1.310 1.320 22,276 -0.03(-2.22%)
Jun 20, 2023 1.330 1.440 1.319 1.350 18,861 +0.01(+0.75%)
Jun 16, 2023 1.250 1.360 1.250 1.340 61,725 +0.00(+0.00%)
Jun 15, 2023 1.340 1.350 1.330 1.340 7,976 +0.00(+0.00%)
Jun 14, 2023 1.350 1.380 1.340 1.340 21,541 -0.01(-0.74%)
Jun 13, 2023 1.360 1.390 1.350 1.350 130,424 -0.02(-1.46%)
Jun 12, 2023 1.380 1.400 1.330 1.370 14,909 +0.02(+1.48%)
Jun 09, 2023 1.370 1.430 1.350 1.350 16,217 -0.02(-1.46%)
Jun 08, 2023 1.400 1.440 1.370 1.370 5,358 -0.03(-2.14%)
Jun 07, 2023 1.390 1.400 1.390 1.400 5,265 -0.01(-1.02%)
Jun 06, 2023 1.430 1.460 1.390 1.414 11,519 -0.02(-1.09%)
Jun 05, 2023 1.400 1.440 1.385 1.430 10,996 +0.02(+1.42%)
Jun 02, 2023 1.380 1.440 1.340 1.410 53,298 -0.05(-3.42%)
Jun 01, 2023 1.470 1.550 1.459 1.460 13,317 +0.00(+0.00%)
May 31, 2023 1.410 1.500 1.410 1.460 19,118 -0.04(-2.67%)
May 30, 2023 1.430 1.550 1.410 1.500 31,113 +0.07(+5.26%)
May 26, 2023 1.380 1.450 1.380 1.425 7,429 +0.05(+3.26%)
May 25, 2023 1.530 1.550 1.380 1.380 6,580 -0.23(-14.29%)
May 24, 2023 1.610 1.610 1.560 1.610 12,780 +0.00(+0.00%)
May 23, 2023 1.600 1.620 1.600 1.610 25,065 +0.04(+2.55%)
May 22, 2023 1.520 1.600 1.420 1.570 22,847 +0.07(+4.67%)
May 19, 2023 1.580 1.580 1.460 1.500 13,458 +0.01(+0.67%)
May 18, 2023 1.540 1.540 1.490 1.490 19,869 -0.01(-0.67%)
May 17, 2023 1.470 1.500 1.380 1.500 7,986 +0.05(+3.81%)
May 16, 2023 1.470 1.500 1.430 1.445 29,633 -0.00(-0.34%)
May 15, 2023 1.500 1.540 1.450 1.450 15,285 -0.04(-2.68%)
May 12, 2023 1.520 1.530 1.462 1.490 13,687 +0.00(+0.00%)
May 11, 2023 1.580 1.580 1.490 1.490 22,612 -0.06(-3.87%)
May 10, 2023 1.480 1.590 1.480 1.550 18,875 +0.01(+0.65%)
May 09, 2023 1.560 1.600 1.500 1.540 26,998 -0.04(-2.53%)
May 08, 2023 1.670 1.670 1.560 1.580 36,761 -0.05(-3.07%)
May 05, 2023 1.540 1.720 1.540 1.630 63,338 +0.09(+5.84%)
May 04, 2023 1.490 1.550 1.440 1.540 21,416 +0.04(+2.67%)
May 03, 2023 1.500 1.530 1.420 1.500 27,443 -0.03(-2.28%)
May 02, 2023 1.520 1.550 1.490 1.535 12,724 +0.01(+0.99%)
May 01, 2023 1.440 1.540 1.440 1.520 24,124 +0.03(+2.01%)
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%)
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.