Sensei Biotherapeutics Inc (SNSE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0096 | -1.43198090692 | 0.6704 | 0.73 | 0.622483 | 20540 | 0.66918229 | CS |
| 4 | 0.0098 | 1.50537634409 | 0.651 | 0.7499 | 0.59 | 28715 | 0.66829374 | CS |
| 12 | -1.0992 | -62.4545454545 | 1.76 | 1.94 | 0.581 | 166227 | 1.13312152 | CS |
| 26 | -0.1083 | -14.081393837 | 0.7691 | 1.94 | 0.581 | 151087 | 1.21613869 | CS |
| 52 | -0.5692 | -46.2764227642 | 1.23 | 1.94 | 0.51 | 98185 | 1.10564129 | CS |
| 156 | -6.8392 | -91.1893333333 | 7.5 | 12.37 | 0.51 | 84463 | 2.96719584 | CS |
| 260 | -24.0392 | -97.3246963563 | 24.7 | 26.38 | 0.51 | 96807 | 5.97894919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.6787 | -0.0071 | -1.04 | 0.6899999 | 0.7099 | 0.6502 | 17798 |
| 1721860500 | 0.6858 | 0.0277 | 4.21 | 0.63 | 0.7098989 | 0.63 | 12796 |
| 1721774100 | 0.6581 | -0.0109 | -1.63 | 0.6543 | 0.66 | 0.6234 | 20700 |
| 1721687700 | 0.669 | 0 | 0.00 | 0.683 | 0.683 | 0.6475 | 15320 |
| 1721428500 | 0.669 | -0.002 | -0.30 | 0.67 | 0.73 | 0.622483 | 37773 |
| 1721342100 | 0.671 | -0.0315 | -4.48 | 0.685 | 0.737 | 0.67 | 31989 |
| 1721255700 | 0.7025 | -0.0175 | -2.43 | 0.7 | 0.7499 | 0.6421 | 93137 |
| 1721169300 | 0.72 | 0.00255 | 0.36 | 0.71 | 0.7485 | 0.7 | 40895 |
| 1721082900 | 0.71745 | -0.00745 | -1.03 | 0.7249 | 0.7341 | 0.7002 | 16563 |
| 1720823700 | 0.7249 | 0.0249 | 3.56 | 0.7 | 0.735 | 0.6804 | 19035 |
| 1720737300 | 0.7 | 0.056 | 8.70 | 0.658 | 0.7 | 0.658 | 48393 |
| 1720650900 | 0.644 | 0 | 0.00 | 0.6351 | 0.6959 | 0.625 | 29775 |
| 1720564500 | 0.644 | 0.0089 | 1.40 | 0.6375 | 0.7099 | 0.618 | 12680 |
| 1720478100 | 0.6351 | 0.013 | 2.09 | 0.62 | 0.643 | 0.62 | 7699 |
| 1720218900 | 0.6221 | 0.0069 | 1.12 | 0.62 | 0.6221 | 0.6001 | 14416 |
| 1720040640 | 0.6152 | -0.0149 | -2.36 | 0.62 | 0.6296 | 0.61 | 30364 |
| 1719959700 | 0.6301 | 0.0351 | 5.90 | 0.608 | 0.69999 | 0.6001 | 26798 |
| 1719873300 | 0.595 | -0.0699 | -10.51 | 0.61 | 0.6201 | 0.59 | 29367 |
| 1719614100 | 0.6649 | 0 | 0.00 | 0.6649 | 0.6649 | 0.6649 | 0 |
| 1719527700 | 0.6649 | -0.004 | -0.60 | 0.6703 | 0.728699 | 0.6475 | 9485 |
| 1719441300 | 0.6689 | -0.0601 | -8.24 | 0.73 | 0.73 | 0.6600009 | 18543 |
| 1719354900 | 0.729 | 0.0946 | 14.91 | 0.65 | 0.73 | 0.65 | 99667 |
| 1719268500 | 0.6344 | -0.0246 | -3.73 | 0.632 | 0.6589 | 0.6314 | 17930 |
| 1719009300 | 0.659 | 0.052 | 8.57 | 0.607 | 0.659 | 0.607 | 62974 |
| 1718922900 | 0.607 | 0.015 | 2.53 | 0.604 | 0.639 | 0.5825 | 76713 |
| 1718750100 | 0.592 | -0.0124 | -2.05 | 0.581 | 0.62 | 0.581 | 118067 |
| 1718663700 | 0.6044 | -0.0339 | -5.31 | 0.631 | 0.6569 | 0.6022999 | 62926 |
| 1718404500 | 0.6383 | -0.0197 | -2.99 | 0.6504 | 0.6590009 | 0.62 | 21516 |
| 1718318100 | 0.658 | -0.017 | -2.52 | 0.6889999 | 0.6889999 | 0.6 | 92353 |
| 1718231700 | 0.675 | -0.034 | -4.80 | 0.6977 | 0.7489 | 0.6701 | 72506 |
| 1718145300 | 0.709 | 0.0392001 | 5.85 | 0.6703 | 0.7196 | 0.6503 | 81159 |
| 1718058900 | 0.6697999 | 0.0194999 | 3.00 | 0.71 | 0.71 | 0.6514 | 89170 |
| 1717799700 | 0.6503 | -0.0122 | -1.84 | 0.66 | 0.6968 | 0.6503 | 107822 |
| 1717713300 | 0.6625 | -0.0413 | -5.87 | 0.666 | 0.7038 | 0.65 | 178061 |
| 1717626900 | 0.7038 | 0.0305 | 4.53 | 0.7 | 0.715 | 0.62 | 308143 |
| 1717540500 | 0.6733 | -0.0548 | -7.53 | 0.728 | 0.728 | 0.6602 | 178809 |
| 1717454100 | 0.7281 | -0.0115 | -1.55 | 0.76 | 0.76 | 0.6787 | 277519 |
| 1717194900 | 0.7396 | -0.0154 | -2.04 | 0.7322999 | 0.8199 | 0.72 | 210016 |
| 1717108500 | 0.755 | -0.094 | -11.07 | 0.8169999 | 0.8280999 | 0.7226 | 317211 |
| 1717022100 | 0.849 | 0.019 | 2.29 | 0.8085 | 0.8696 | 0.7874 | 121123 |
| 1716935700 | 0.83 | 0.04 | 5.06 | 0.81 | 0.88 | 0.7514 | 764872 |
| 1716590100 | 0.79 | -0.66 | -45.52 | 0.89 | 0.89 | 0.6876 | 1376813 |
| 1716503700 | 1.45 | 0.09 | 6.62 | 1.37 | 1.45 | 1.27 | 816436 |
| 1716417300 | 1.36 | -0.04 | -2.86 | 1.45 | 1.54 | 1.26 | 161783 |
| 1716330900 | 1.4 | -0.1 | -6.67 | 1.47 | 1.5486 | 1.32 | 192146 |
| 1716244500 | 1.5 | -0.03 | -1.96 | 1.57 | 1.6399999 | 1.48 | 71773 |
| 1715985300 | 1.53 | -0.06 | -3.77 | 1.5 | 1.66 | 1.5 | 173812 |
| 1715898900 | 1.59 | 0.1 | 6.71 | 1.46 | 1.67 | 1.46 | 307114 |
| 1715812500 | 1.49 | -0.02 | -1.32 | 1.52 | 1.6 | 1.45 | 85071 |
| 1715726100 | 1.51 | -0.06 | -3.82 | 1.6399999 | 1.6399999 | 1.47 | 138144 |
| 1715639700 | 1.57 | 0.06 | 3.97 | 1.53 | 1.782 | 1.53 | 229926 |
| 1715380500 | 1.51 | -0.06 | -3.82 | 1.6 | 1.66 | 1.4 | 148272 |
| 1715294100 | 1.57 | -0.27 | -14.67 | 1.94 | 1.94 | 1.4301 | 389620 |
| 1715207700 | 1.84 | 0.03 | 1.66 | 1.8 | 1.85 | 1.71 | 257071 |
| 1715121300 | 1.81 | -0.03 | -1.63 | 1.81 | 1.94 | 1.7002 | 339637 |
| 1715034900 | 1.84 | 0.05 | 2.79 | 1.79 | 1.86 | 1.6299999 | 252272 |
| 1714775700 | 1.79 | 0.14 | 8.48 | 1.76 | 1.798 | 1.59 | 719666 |
| 1714689300 | 1.65 | 0.39 | 30.95 | 1.46 | 1.92 | 1.3107 | 4302392 |
| 1714602900 | 1.26 | 0.24 | 23.54 | 1 | 1.29 | 0.9712 | 598415 |
| 1714516500 | 1.0199 | -0 | -0.01 | 1.05 | 1.06 | 0.9985 | 23054 |
| 1714430100 | 1.02 | 0 | 0.00 | 1 | 1.082 | 0.9967 | 43645 |
| 1714170900 | 1.02 | 0.02 | 1.99 | 1.04 | 1.04 | 1 | 6161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
