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

Sensei Biotherapeutics Inc (NQ: SNSE )

1.530 -0.060 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2024 0.8170 0.8288 0.7600 0.8200 9,684 +0.06(+7.75%)
Jan 30, 2024 0.7610 0.8161 0.7600 0.7610 33,715 -0.04(-4.99%)
Jan 29, 2024 0.8200 0.8300 0.7676 0.8010 19,048 +0.00(+0.13%)
Jan 26, 2024 0.7320 0.8210 0.7320 0.8000 56,937 +0.05(+6.65%)
Jan 25, 2024 0.7621 0.8198 0.7320 0.7501 4,970 -0.01(-1.57%)
Jan 24, 2024 0.7352 0.8198 0.7315 0.7621 7,302 +0.00(+0.00%)
Jan 23, 2024 0.7900 0.8200 0.7511 0.7621 9,663 +0.00(+0.00%)
Jan 22, 2024 0.7700 0.8400 0.7415 0.7621 33,149 -0.03(-3.79%)
Jan 19, 2024 0.7674 0.7998 0.7301 0.7921 65,285 +0.00(+0.13%)
Jan 18, 2024 0.8000 0.8400 0.7300 0.7911 123,557 -0.00(-0.34%)
Jan 17, 2024 0.7250 0.8100 0.7250 0.7938 46,190 +0.06(+8.74%)
Jan 16, 2024 0.7600 0.7800 0.7201 0.7300 30,606 -0.04(-5.19%)
Jan 12, 2024 0.7710 0.7999 0.7700 0.7700 8,769 -0.02(-2.35%)
Jan 11, 2024 0.8200 0.8200 0.7651 0.7885 19,972 -0.02(-2.67%)
Jan 10, 2024 0.8100 0.8120 0.7612 0.8101 39,887 +0.02(+2.67%)
Jan 09, 2024 0.7464 0.8190 0.7300 0.7890 24,345 +0.03(+3.82%)
Jan 08, 2024 0.7500 0.7700 0.7300 0.7600 16,012 -0.01(-1.31%)
Jan 05, 2024 0.7400 0.7898 0.7100 0.7701 30,291 +0.02(+2.73%)
Jan 04, 2024 0.7700 0.7815 0.7200 0.7496 16,762 -0.02(-2.40%)
Jan 03, 2024 0.7800 0.7898 0.7401 0.7680 88,228 -0.02(-2.34%)
Jan 02, 2024 0.7090 0.7898 0.6850 0.7864 95,621 +0.09(+13.64%)
Dec 29, 2023 0.7400 0.7413 0.6144 0.6920 108,926 -0.04(-5.21%)
Dec 28, 2023 0.7200 0.7500 0.6800 0.7300 185,254 +0.03(+4.92%)
Dec 27, 2023 0.6502 0.7150 0.6502 0.6958 80,202 +0.03(+3.85%)
Dec 26, 2023 0.6800 0.7000 0.6403 0.6700 56,849 +0.02(+3.05%)
Dec 22, 2023 0.6480 0.6950 0.6400 0.6502 151,304 +0.02(+3.11%)
Dec 21, 2023 0.6238 0.6325 0.6100 0.6306 18,550 +0.01(+0.90%)
Dec 20, 2023 0.6100 0.6290 0.6024 0.6250 40,106 -0.01(-0.79%)
Dec 19, 2023 0.6200 0.6328 0.5978 0.6300 129,934 +0.01(+1.61%)
Dec 18, 2023 0.6600 0.6735 0.6000 0.6200 81,342 -0.04(-6.06%)
Dec 15, 2023 0.6100 0.6600 0.6020 0.6600 104,402 +0.02(+2.37%)
Dec 14, 2023 0.6300 0.6600 0.6166 0.6447 56,486 +0.01(+1.69%)
Dec 13, 2023 0.6200 0.6510 0.6111 0.6340 114,225 -0.01(-2.16%)
Dec 12, 2023 0.6525 0.7300 0.6295 0.6480 18,909 -0.02(-2.80%)
Dec 11, 2023 0.7000 0.7291 0.6600 0.6667 23,032 -0.01(-1.96%)
Dec 08, 2023 0.7211 0.7291 0.6800 0.6800 29,735 -0.04(-5.44%)
Dec 07, 2023 0.6800 0.7191 0.6800 0.7191 8,662 +0.03(+4.20%)
Dec 06, 2023 0.7100 0.7450 0.6500 0.6901 75,160 -0.02(-3.48%)
Dec 05, 2023 0.6900 0.7674 0.6800 0.7150 55,869 +0.03(+5.15%)
Dec 04, 2023 0.6800 0.7500 0.6800 0.6800 132,234 -0.01(-1.45%)
Dec 01, 2023 0.6900 0.7600 0.6510 0.6900 114,493 -0.03(-4.17%)
Nov 30, 2023 0.6900 0.7300 0.6400 0.7200 22,754 +0.01(+1.27%)
Nov 29, 2023 0.6500 0.7300 0.6500 0.7110 66,475 +0.06(+9.38%)
Nov 28, 2023 0.6700 0.6999 0.6200 0.6500 23,996 +0.00(+0.00%)
Nov 27, 2023 0.6200 0.6787 0.6000 0.6500 85,391 -0.01(-1.02%)
Nov 24, 2023 0.6600 0.6999 0.6061 0.6567 34,471 +0.00(+0.09%)
Nov 22, 2023 0.6308 0.6702 0.6000 0.6561 62,720 -0.00(-0.56%)
Nov 21, 2023 0.6450 0.6850 0.5954 0.6598 41,277 +0.04(+6.42%)
Nov 20, 2023 0.5710 0.6598 0.5710 0.6200 11,529 +0.04(+6.53%)
Nov 17, 2023 0.5524 0.6600 0.5524 0.5820 29,778 +0.00(+0.34%)
Nov 16, 2023 0.6290 0.6290 0.5600 0.5800 46,714 -0.02(-4.10%)
Nov 15, 2023 0.7300 0.7499 0.6013 0.6048 72,719 -0.15(-19.36%)
Nov 14, 2023 0.7500 0.8000 0.6600 0.7500 20,326 +0.00(+0.00%)
Nov 13, 2023 0.7200 0.7800 0.6667 0.7500 52,505 +0.03(+4.17%)
Nov 10, 2023 0.6678 0.7271 0.6667 0.7200 13,567 -0.00(-0.14%)
Nov 09, 2023 0.6700 0.7501 0.6500 0.7210 15,774 -0.05(-6.46%)
Nov 08, 2023 0.6500 0.7708 0.6351 0.7708 83,608 +0.07(+9.96%)
Nov 07, 2023 0.7709 0.7709 0.6667 0.7010 56,329 -0.05(-7.15%)
Nov 06, 2023 0.7800 0.8104 0.6900 0.7550 634,543 +0.07(+9.42%)
Nov 03, 2023 0.7700 0.8300 0.6000 0.6900 188,450 -0.11(-13.75%)
Nov 02, 2023 0.7700 0.8750 0.7500 0.8000 56,839 -0.02(-2.44%)
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.