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 | -0.0084 | -1.95348837209 | 0.43 | 0.4695 | 0.410001 | 54656 | 0.4416088 | CS |
| 4 | -0.0474 | -10.1066098081 | 0.469 | 0.496 | 0.410001 | 90320 | 0.45822615 | CS |
| 12 | -0.0134 | -3.08045977011 | 0.435 | 0.566168 | 0.410001 | 373354 | 0.50979986 | CS |
| 26 | -0.1374 | -24.5796064401 | 0.559 | 0.87 | 0.384 | 403163 | 0.56796232 | CS |
| 52 | -0.5984 | -58.6666666667 | 1.02 | 1.94 | 0.384 | 269760 | 0.74371075 | CS |
| 156 | -2.6284 | -86.1770491803 | 3.05 | 3.05 | 0.384 | 130695 | 0.99203106 | CS |
| 260 | -24.2784 | -98.2931174089 | 24.7 | 26.38 | 0.384 | 130861 | 3.97143595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.426 | -0.0235 | -5.23 | 0.4458 | 0.4498 | 0.421 | 34783 |
| 1741390500 | 0.4495 | -0.0001 | -0.02 | 0.44 | 0.45 | 0.4251 | 72808 |
| 1741304100 | 0.4496 | 0.0046 | 1.03 | 0.449 | 0.4496 | 0.4345 | 16764 |
| 1741217700 | 0.445 | 0.0075 | 1.71 | 0.4405 | 0.4695 | 0.42 | 59508 |
| 1741131300 | 0.4375 | 0.0065 | 1.51 | 0.43 | 0.4497 | 0.4245 | 89415 |
| 1741044900 | 0.431 | -0.035 | -7.51 | 0.443 | 0.46 | 0.4251 | 193304 |
| 1740785700 | 0.466 | 0.027 | 6.15 | 0.4304 | 0.466 | 0.4304 | 52215 |
| 1740699300 | 0.439 | -0.0139 | -3.07 | 0.465 | 0.468 | 0.4251 | 97031 |
| 1740612900 | 0.4529 | 0.0019 | 0.42 | 0.4421 | 0.4699 | 0.4421 | 43108 |
| 1740526500 | 0.451 | -0.0118 | -2.55 | 0.469 | 0.478 | 0.4401 | 104629 |
| 1740440100 | 0.4628 | 0.0125 | 2.78 | 0.45 | 0.49 | 0.4403 | 169142 |
| 1740180900 | 0.4503 | -0.024299 | -5.12 | 0.478 | 0.4795 | 0.4439 | 50788 |
| 1740094500 | 0.474599 | 0.006999 | 1.50 | 0.4784 | 0.4853 | 0.442 | 52584 |
| 1740008100 | 0.4676 | -0.0026 | -0.55 | 0.4689 | 0.475 | 0.4401 | 74640 |
| 1739921700 | 0.4702 | -0.0058 | -1.22 | 0.4926 | 0.4947 | 0.4601 | 207108 |
| 1739576100 | 0.476 | -0.009 | -1.86 | 0.49 | 0.496 | 0.4611 | 99327 |
| 1739489700 | 0.485 | 0.0166 | 3.54 | 0.467 | 0.491601 | 0.46 | 158222 |
| 1739403300 | 0.4684 | -0.0057 | -1.20 | 0.478 | 0.4788 | 0.46 | 69701 |
| 1739316900 | 0.4741 | -0.0059 | -1.23 | 0.469 | 0.488 | 0.4618 | 70999 |
| 1739230500 | 0.48 | -0.0086 | -1.76 | 0.477 | 0.49 | 0.47 | 228220 |
| 1738971300 | 0.4886 | 0.0086 | 1.79 | 0.488 | 0.509 | 0.4462 | 173916 |
| 1738884900 | 0.48 | 0.000995 | 0.21 | 0.4847 | 0.4936 | 0.465 | 118035 |
| 1738798500 | 0.479005 | -0.000995 | -0.21 | 0.4513 | 0.5355 | 0.4513 | 604821 |
| 1738712100 | 0.48 | 0.0023 | 0.48 | 0.48 | 0.4826 | 0.4475 | 64961 |
| 1738625700 | 0.4777 | 0.0077 | 1.64 | 0.504 | 0.505 | 0.454 | 73726 |
| 1738366500 | 0.47 | -0.0025 | -0.53 | 0.4638 | 0.4815 | 0.4605 | 57912 |
| 1738280100 | 0.4725 | -0.0064 | -1.34 | 0.48 | 0.491 | 0.46 | 134010 |
| 1738193700 | 0.4789 | -0.0129 | -2.62 | 0.47 | 0.4892 | 0.445 | 464031 |
| 1738107300 | 0.4918 | 0.0117 | 2.44 | 0.4805 | 0.504899 | 0.465 | 91948 |
| 1738020900 | 0.4801 | -0.0535 | -10.03 | 0.5292 | 0.5389 | 0.4753 | 217821 |
| 1737761700 | 0.5336 | -0.0126 | -2.31 | 0.54 | 0.55 | 0.5 | 347045 |
| 1737675300 | 0.5462 | 0 | 0.00 | 0.5462 | 0.5462 | 0.5462 | 0 |
| 1737588900 | 0.5462 | 0.0103 | 1.92 | 0.5376 | 0.5504 | 0.520395 | 175943 |
| 1737502500 | 0.5359 | 0.0059 | 1.11 | 0.5439 | 0.5506 | 0.502 | 89067 |
| 1737156900 | 0.53 | 0.0212 | 4.17 | 0.5014999 | 0.566168 | 0.4763 | 949192 |
| 1737070500 | 0.5088 | 0.0009 | 0.18 | 0.5 | 0.5088 | 0.486201 | 88904 |
| 1736984100 | 0.5079 | -0.004 | -0.78 | 0.5087 | 0.5155 | 0.4654 | 493990 |
| 1736897700 | 0.5119 | -0.018499 | -3.49 | 0.51 | 0.53 | 0.4805 | 282002 |
| 1736811300 | 0.530399 | 0.017899 | 3.49 | 0.52 | 0.5465 | 0.4601 | 585385 |
| 1736552100 | 0.5125 | -0.0175 | -3.30 | 0.5199 | 0.53 | 0.482 | 630065 |
| 1736379300 | 0.53 | 0.013 | 2.51 | 0.5379 | 0.56 | 0.4738 | 9496011 |
| 1736292900 | 0.517 | -0.0094 | -1.79 | 0.522081 | 0.5301 | 0.51 | 235884 |
| 1736206500 | 0.5264 | 0.0214 | 4.24 | 0.52 | 0.55 | 0.5101 | 236428 |
| 1735947300 | 0.505 | -0.01 | -1.94 | 0.521137 | 0.525 | 0.4942 | 123674 |
| 1735860900 | 0.515 | 0.0249 | 5.08 | 0.4884 | 0.5397999 | 0.4728 | 235865 |
| 1735688100 | 0.4901 | 0.0055 | 1.13 | 0.4946 | 0.5069 | 0.4701 | 208318 |
| 1735601700 | 0.4846 | -0.0134 | -2.69 | 0.5 | 0.52 | 0.4623 | 215919 |
| 1735342500 | 0.498 | 0.0188 | 3.92 | 0.5077 | 0.515 | 0.4796 | 232238 |
| 1735256100 | 0.4792 | 0.0239 | 5.25 | 0.452 | 0.494 | 0.4434 | 340648 |
| 1735077840 | 0.4553 | 0.0033 | 0.73 | 0.45 | 0.4699 | 0.44 | 47069 |
| 1734996900 | 0.452 | 0.0021 | 0.47 | 0.46 | 0.47 | 0.432 | 161144 |
| 1734737700 | 0.4499 | 0.0199 | 4.63 | 0.426707 | 0.47 | 0.42 | 273566 |
| 1734651300 | 0.43 | 0 | 0.00 | 0.4273 | 0.44 | 0.4205 | 144020 |
| 1734564900 | 0.43 | -0.0537 | -11.10 | 0.4686 | 0.4837 | 0.43 | 253720 |
| 1734478500 | 0.4837 | 0.0517 | 11.97 | 0.435 | 0.499999 | 0.4203 | 369559 |
| 1734392100 | 0.432 | -0.008 | -1.82 | 0.4231 | 0.45 | 0.4109999 | 269679 |
| 1734132900 | 0.44 | 0.0099 | 2.30 | 0.448 | 0.4599 | 0.4109999 | 170066 |
| 1734046500 | 0.4301 | -0.0049 | -1.13 | 0.4599 | 0.46 | 0.43 | 122121 |
| 1733960100 | 0.435 | -0.035 | -7.45 | 0.459 | 0.4624 | 0.43 | 331217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
