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 (%)
Jul 29, 2022 1.890 1.940 1.880 1.910 20,226 +0.00(+0.00%)
Jul 28, 2022 1.950 1.960 1.890 1.910 11,678 -0.02(-1.04%)
Jul 27, 2022 1.940 1.940 1.890 1.930 19,066 -0.02(-1.03%)
Jul 26, 2022 1.920 2.160 1.900 1.950 30,075 +0.01(+0.52%)
Jul 25, 2022 2.070 2.180 1.940 1.940 11,661 -0.01(-0.51%)
Jul 22, 2022 2.020 2.180 1.950 1.950 54,428 -0.10(-4.88%)
Jul 21, 2022 2.090 2.090 2.014 2.050 10,414 -0.03(-1.44%)
Jul 20, 2022 2.080 2.180 2.050 2.080 47,355 +0.08(+4.00%)
Jul 19, 2022 1.980 2.120 1.940 2.000 20,981 +0.00(+0.00%)
Jul 18, 2022 2.010 2.030 1.960 2.000 36,755 -0.06(-2.91%)
Jul 15, 2022 1.940 2.060 1.940 2.060 19,729 +0.02(+0.98%)
Jul 14, 2022 2.050 2.090 2.000 2.040 17,947 -0.06(-2.86%)
Jul 13, 2022 1.980 2.160 1.980 2.100 1,855 +0.08(+3.96%)
Jul 12, 2022 2.110 2.137 1.970 2.020 74,689 -0.11(-5.16%)
Jul 11, 2022 2.260 2.290 2.110 2.130 13,248 -0.10(-4.48%)
Jul 08, 2022 2.210 2.330 2.200 2.230 41,168 -0.01(-0.45%)
Jul 07, 2022 2.200 2.250 2.139 2.240 67,994 +0.04(+1.82%)
Jul 06, 2022 2.130 2.240 2.080 2.200 38,809 +0.05(+2.33%)
Jul 05, 2022 2.160 2.160 2.020 2.150 24,413 -0.07(-3.15%)
Jul 01, 2022 2.230 2.370 2.140 2.220 47,780 -0.05(-2.20%)
Jun 30, 2022 2.240 2.390 2.150 2.270 131,392 +0.03(+1.34%)
Jun 29, 2022 2.190 2.300 2.110 2.240 84,272 +0.05(+2.28%)
Jun 28, 2022 2.150 2.280 2.150 2.190 52,951 +0.01(+0.46%)
Jun 27, 2022 2.070 2.240 2.020 2.180 41,255 +0.12(+5.83%)
Jun 24, 2022 2.240 2.350 2.000 2.060 2,120,706 -0.20(-8.85%)
Jun 23, 2022 2.045 2.275 2.045 2.260 114,367 +0.25(+12.44%)
Jun 22, 2022 1.900 2.140 1.900 2.010 200,523 +0.09(+4.69%)
Jun 21, 2022 1.940 1.970 1.840 1.920 131,959 +0.01(+0.52%)
Jun 17, 2022 1.850 2.010 1.850 1.910 91,326 +0.06(+3.24%)
Jun 16, 2022 1.870 1.905 1.760 1.850 195,724 -0.06(-3.14%)
Jun 15, 2022 1.950 2.050 1.830 1.910 82,640 -0.03(-1.55%)
Jun 14, 2022 1.890 2.000 1.870 1.940 25,146 +0.03(+1.57%)
Jun 13, 2022 1.990 2.050 1.840 1.910 122,047 -0.14(-6.83%)
Jun 10, 2022 1.900 2.110 1.825 2.050 136,993 +0.13(+6.77%)
Jun 09, 2022 2.130 2.180 1.840 1.920 230,346 -0.24(-11.11%)
Jun 08, 2022 2.250 2.300 2.070 2.160 103,173 -0.14(-6.09%)
Jun 07, 2022 1.850 2.330 1.830 2.300 262,909 +0.45(+24.32%)
Jun 06, 2022 1.970 1.980 1.810 1.850 130,324 -0.05(-2.63%)
Jun 03, 2022 1.860 1.950 1.740 1.900 96,161 +0.00(+0.00%)
Jun 02, 2022 1.920 1.980 1.843 1.900 74,264 -0.01(-0.52%)
Jun 01, 2022 1.920 1.998 1.870 1.910 174,609 +0.01(+0.53%)
May 31, 2022 1.780 1.920 1.780 1.900 112,756 +0.09(+4.97%)
May 27, 2022 1.700 1.850 1.700 1.810 48,402 +0.11(+6.47%)
May 26, 2022 1.640 1.730 1.620 1.700 47,675 +0.07(+4.29%)
May 25, 2022 1.700 1.820 1.600 1.630 348,046 -0.11(-6.32%)
May 24, 2022 1.650 1.830 1.610 1.740 347,022 +0.09(+5.45%)
May 23, 2022 1.580 1.670 1.500 1.650 66,448 +0.06(+3.77%)
May 20, 2022 1.640 1.675 1.520 1.590 73,840 -0.02(-1.24%)
May 19, 2022 1.600 1.650 1.600 1.610 80,535 +0.00(+0.00%)
May 18, 2022 1.680 1.780 1.600 1.610 124,097 -0.09(-5.29%)
May 17, 2022 1.620 1.740 1.620 1.700 225,241 +0.10(+6.25%)
May 16, 2022 1.450 1.670 1.450 1.600 138,259 +0.11(+7.38%)
May 13, 2022 1.630 1.810 1.480 1.490 179,907 -0.05(-3.25%)
May 12, 2022 1.510 1.610 1.480 1.540 80,266 +0.01(+0.65%)
May 11, 2022 1.630 1.630 1.530 1.530 88,986 -0.15(-8.93%)
May 10, 2022 1.510 1.760 1.510 1.680 262,033 +0.15(+9.80%)
May 09, 2022 1.540 1.570 1.480 1.530 75,712 -0.04(-2.55%)
May 06, 2022 1.670 1.670 1.530 1.570 114,615 -0.03(-1.88%)
May 05, 2022 1.660 1.719 1.580 1.600 85,031 -0.08(-4.76%)
May 04, 2022 1.600 1.680 1.530 1.680 73,733 +0.09(+5.66%)
May 03, 2022 1.610 1.660 1.535 1.590 66,670 -0.02(-1.24%)
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.