ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SENS Senseonics Holdings Inc

0.478
-0.01 (-2.05%)
After Hours
Last Updated: 16:20:52
Delayed by 15 minutes

SENS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.486 0.02 4.29% 0.473 0.4929 0.4652 1,294,805
Jul 19 2024 0.466 0.014 3.10% 0.4553 0.474 0.4512 609,910
Jul 18 2024 0.452 -0.018 -3.83% 0.47 0.4787 0.452 743,118
Jul 17 2024 0.47 -0.01 -2.08% 0.4772 0.489 0.4627 964,571
Jul 16 2024 0.48 0.015 3.23% 0.4605 0.4889 0.45 1,978,433
Jul 15 2024 0.465 -0.01 -2.11% 0.48 0.483 0.4512 1,734,763
Jul 12 2024 0.475 0.0087 1.87% 0.49 0.49 0.4663 1,684,946
Jul 11 2024 0.4663 0.0196 4.39% 0.45 0.4996 0.45 4,901,724
Jul 10 2024 0.4467 0.0367 8.95% 0.4061 0.4579 0.4026 4,906,919
Jul 09 2024 0.41 0.0136 3.43% 0.3948 0.41 0.3901 1,467,725
Jul 08 2024 0.3964 0.0042 1.07% 0.3957 0.40 0.3831 1,199,784
Jul 05 2024 0.3922 0.0011 0.28% 0.3891 0.40 0.38 1,872,204
Jul 03 2024 0.3911 -0.0019 -0.48% 0.3952 0.40 0.3876 832,736
Jul 02 2024 0.393 -0.0028 -0.71% 0.391 0.3999 0.3902 1,264,422
Jul 01 2024 0.3958 -0.0032 -0.80% 0.3965 0.3986 0.386 1,193,078
Jun 28 2024 0.399 -0.0094 -2.30% 0.4015 0.41 0.3881 1,193,903
Jun 27 2024 0.4084 0.0245 6.38% 0.3866 0.4084 0.3866 1,458,111
Jun 26 2024 0.3839 0.0039 1.03% 0.38 0.3878 0.3702 1,291,959
Jun 25 2024 0.38 0.0121 3.29% 0.368 0.38 0.367 1,710,151
Jun 24 2024 0.3679 -0.0121 -3.18% 0.383 0.388 0.366 2,927,189
Jun 21 2024 0.38 -0.01 -2.56% 0.3807 0.391 0.375 2,021,547
Jun 20 2024 0.39 0.0016 0.41% 0.3846 0.392 0.37 2,127,854
Jun 18 2024 0.3884 0.0084 2.21% 0.38 0.3954 0.365 3,585,900
Jun 17 2024 0.38 -0.0114 -2.91% 0.385 0.3975 0.3709 3,082,815
Jun 14 2024 0.3914 0.0064 1.66% 0.389 0.3955 0.3829 1,711,946
Jun 13 2024 0.385 -0.015 -3.75% 0.3988 0.4001 0.385 2,336,095
Jun 12 2024 0.40 -0.0102 -2.49% 0.4164 0.42 0.399 2,799,027
Jun 11 2024 0.4102 0.0052 1.28% 0.404 0.418 0.402 1,218,835
Jun 10 2024 0.405 -0.005 -1.22% 0.43 0.43 0.405 1,414,994
Jun 07 2024 0.41 -0.0114 -2.71% 0.415 0.4236 0.41 1,407,427
Jun 06 2024 0.4214 -0.0186 -4.23% 0.425 0.432 0.418 1,295,339
Jun 05 2024 0.44 0.02 4.76% 0.433 0.44 0.415 1,240,853
Jun 04 2024 0.42 0.01 2.44% 0.4137 0.424 0.4137 1,011,004
Jun 03 2024 0.41 -0.02 -4.65% 0.4305 0.432999 0.41 1,707,588
May 31 2024 0.43 -0.0021 -0.49% 0.4316 0.4393 0.426 926,684
May 30 2024 0.4321 -0.0079 -1.80% 0.4353 0.44 0.4168 1,480,455
May 29 2024 0.44 0.005 1.15% 0.4304 0.44 0.4251 1,213,247
May 28 2024 0.435 -0.009 -2.03% 0.4425 0.445 0.4281 403,973
May 24 2024 0.444 -0.0051 -1.14% 0.451 0.4588 0.443 1,085,527
May 23 2024 0.4491 -0.0273 -5.73% 0.4703 0.4742 0.4451 2,224,068
May 22 2024 0.4764 0.0066 1.40% 0.4698 0.48 0.468 1,056,133
May 21 2024 0.4698 0.0008 0.17% 0.474 0.4798 0.4611 900,719
May 20 2024 0.469 -0.0161 -3.32% 0.4852 0.4901 0.4628 1,687,446
May 17 2024 0.4851 -0.0066 -1.34% 0.4948 0.504 0.481 1,402,203
May 16 2024 0.4917 -0.004 -0.81% 0.4778 0.495 0.4778 1,488,342
May 15 2024 0.4957 0.0058 1.18% 0.4922 0.4995 0.4801 1,749,733
May 14 2024 0.4899 0.0457 10.29% 0.45 0.515 0.45 4,115,312
May 13 2024 0.4442 -0.0218 -4.68% 0.4706 0.48 0.442 3,752,972
May 10 2024 0.466 -0.0152 -3.16% 0.50 0.50 0.4601 1,559,256
May 09 2024 0.4812 0.0048 1.01% 0.4757 0.4901 0.4757 846,352
May 08 2024 0.4764 -0.0247 -4.93% 0.4991 0.502 0.472 1,854,238
May 07 2024 0.5011 -0.0034 -0.67% 0.5012 0.517 0.5006 1,489,719
May 06 2024 0.5045 -0.0004 -0.08% 0.5095 0.5194 0.5001 1,478,775
May 03 2024 0.5049 -0.0132 -2.55% 0.518 0.5264 0.5011 1,500,591
May 02 2024 0.5181 0.0556 12.02% 0.4773 0.5259 0.46 3,659,543
May 01 2024 0.4625 -0.0245 -5.03% 0.4799 0.487 0.456 1,274,931
Apr 30 2024 0.487 0.051 11.70% 0.4678 0.4947 0.4419 4,500,992
Apr 29 2024 0.436 0.0203 4.88% 0.4171 0.47 0.4171 1,484,540
Apr 26 2024 0.4157 -0.0025 -0.60% 0.425 0.4279 0.4142 926,744
Apr 25 2024 0.4182 -0.0148 -3.42% 0.42 0.42 0.4016 1,252,645
Apr 24 2024 0.433 0.003 0.70% 0.4348 0.445 0.4251 1,414,167

Your Recent History

Delayed Upgrade Clock