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

Sensei Biotherapeutics Inc (NQ: SNSE )

0.6625 -0.0375 (-5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Aug 31, 2023 1.000 1.080 0.9900 1.000 9,905 -0.03(-2.91%)
Aug 30, 2023 1.000 1.030 0.9500 1.030 16,000 +0.02(+1.98%)
Aug 29, 2023 0.9700 1.020 0.9400 1.010 11,891 +0.03(+3.08%)
Aug 28, 2023 0.9900 1.030 0.9798 0.9798 11,512 -0.01(-0.53%)
Aug 25, 2023 1.010 1.020 0.9500 0.9850 20,545 -0.05(-4.37%)
Aug 24, 2023 1.030 1.030 1.010 1.030 1,629 +0.00(+0.00%)
Aug 23, 2023 1.080 1.080 1.010 1.030 10,480 +0.00(+0.00%)
Aug 22, 2023 1.010 1.080 1.010 1.030 4,400 +0.02(+1.98%)
Aug 21, 2023 1.010 1.240 1.010 1.010 22,239 -0.03(-2.88%)
Aug 18, 2023 1.050 1.060 1.010 1.040 8,093 -0.02(-1.89%)
Aug 17, 2023 1.070 1.070 1.010 1.060 18,003 -0.05(-4.50%)
Aug 16, 2023 1.070 1.110 1.010 1.110 33,128 +0.03(+2.78%)
Aug 15, 2023 1.140 1.190 1.060 1.080 34,036 -0.07(-6.09%)
Aug 14, 2023 1.185 1.185 1.150 1.150 9,063 -0.01(-0.86%)
Aug 11, 2023 1.240 1.240 1.150 1.160 3,769 -0.07(-5.69%)
Aug 10, 2023 1.270 1.270 1.190 1.230 8,126 -0.02(-1.60%)
Aug 09, 2023 1.250 1.280 1.220 1.250 13,566 +0.03(+2.46%)
Aug 08, 2023 1.220 1.250 1.220 1.220 4,190 +0.00(+0.00%)
Aug 07, 2023 1.270 1.280 1.200 1.220 10,170 +0.00(+0.00%)
Aug 04, 2023 1.180 1.280 1.160 1.220 33,707 +0.02(+1.67%)
Aug 03, 2023 1.270 1.280 1.190 1.200 70,350 -0.05(-4.00%)
Aug 02, 2023 1.270 1.290 1.200 1.250 33,226 -0.05(-3.85%)
Aug 01, 2023 1.260 1.300 1.250 1.300 22,385 +0.04(+3.17%)
Jul 31, 2023 1.320 1.320 1.260 1.260 8,008 +0.00(+0.00%)
Jul 28, 2023 1.270 1.320 1.260 1.260 7,780 -0.03(-2.33%)
Jul 27, 2023 1.290 1.310 1.260 1.290 6,066 +0.01(+0.78%)
Jul 26, 2023 1.320 1.320 1.240 1.280 7,811 +0.06(+4.92%)
Jul 25, 2023 1.220 1.270 1.219 1.220 15,536 -0.01(-0.81%)
Jul 24, 2023 1.280 1.300 1.210 1.230 24,135 +0.00(+0.00%)
Jul 21, 2023 1.280 1.300 1.220 1.230 14,849 -0.07(-5.38%)
Jul 20, 2023 1.250 1.310 1.230 1.300 2,543 +0.08(+6.56%)
Jul 19, 2023 1.240 1.255 1.210 1.220 11,167 -0.05(-3.94%)
Jul 18, 2023 1.300 1.340 1.250 1.270 12,919 -0.01(-0.78%)
Jul 17, 2023 1.280 1.295 1.260 1.280 9,339 -0.01(-0.78%)
Jul 14, 2023 1.290 1.330 1.290 1.290 8,019 -0.03(-2.27%)
Jul 13, 2023 1.270 1.320 1.270 1.320 3,510 +0.06(+4.76%)
Jul 12, 2023 1.300 1.340 1.252 1.260 8,928 -0.04(-3.08%)
Jul 11, 2023 1.240 1.338 1.230 1.300 11,714 +0.08(+6.56%)
Jul 10, 2023 1.210 1.250 1.190 1.220 5,174 -0.02(-1.61%)
Jul 07, 2023 1.220 1.250 1.210 1.240 18,548 +0.00(+0.00%)
Jul 06, 2023 1.240 1.259 1.190 1.240 7,677 -0.01(-0.80%)
Jul 05, 2023 1.200 1.370 1.199 1.250 38,423 +0.02(+1.63%)
Jul 03, 2023 1.180 1.240 1.180 1.230 12,969 +0.09(+7.89%)
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%)
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.