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

Sensei Biotherapeutics Inc (NQ: SNSE )

1.615 +0.025 (+1.57%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 17, 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 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%)
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.