ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SNSE Sensei Biotherapeutics Inc

0.6814
-0.0276 (-3.89%)
Last Updated: 10:41:43
Delayed by 15 minutes

SNSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2024 0.709 0.0392 5.85% 0.6703 0.7196 0.6503 81,159
Jun 10 2024 0.6698 0.0195 3.00% 0.71 0.71 0.6514 87,365
Jun 07 2024 0.6503 -0.0122 -1.84% 0.66 0.6968 0.6503 106,936
Jun 06 2024 0.6625 -0.0413 -5.87% 0.666 0.7038 0.65 178,061
Jun 05 2024 0.7038 0.0305 4.53% 0.70 0.715 0.62 308,143
Jun 04 2024 0.6733 -0.0548 -7.53% 0.728 0.728 0.6602 178,809
Jun 03 2024 0.7281 -0.0115 -1.55% 0.76 0.76 0.6787 277,519
May 31 2024 0.7396 -0.0154 -2.04% 0.7323 0.8199 0.72 210,016
May 30 2024 0.755 -0.094 -11.07% 0.817 0.8281 0.7226 317,211
May 29 2024 0.849 0.019 2.29% 0.8085 0.8696 0.7874 121,123
May 28 2024 0.83 0.04 5.06% 0.81 0.88 0.7514 764,872
May 24 2024 0.79 -0.66 -45.52% 0.89 0.89 0.6876 1,376,813
May 23 2024 1.45 0.09 6.62% 1.37 1.45 1.27 802,353
May 22 2024 1.36 -0.04 -2.86% 1.45 1.54 1.26 161,783
May 21 2024 1.40 -0.10 -6.67% 1.47 1.5486 1.32 192,146
May 20 2024 1.50 -0.03 -1.96% 1.57 1.64 1.48 71,773
May 17 2024 1.53 -0.06 -3.77% 1.50 1.66 1.50 173,812
May 16 2024 1.59 0.10 6.71% 1.46 1.67 1.46 307,114
May 15 2024 1.49 -0.02 -1.32% 1.52 1.60 1.45 85,071
May 14 2024 1.51 -0.06 -3.82% 1.64 1.64 1.47 138,144
May 13 2024 1.57 0.06 3.97% 1.53 1.782 1.53 229,926
May 10 2024 1.51 -0.06 -3.82% 1.60 1.66 1.40 148,272
May 09 2024 1.57 -0.27 -14.67% 1.94 1.94 1.4301 389,620
May 08 2024 1.84 0.03 1.66% 1.80 1.85 1.71 257,071
May 07 2024 1.81 -0.03 -1.63% 1.81 1.94 1.7002 339,637
May 06 2024 1.84 0.05 2.79% 1.79 1.86 1.63 252,272
May 03 2024 1.79 0.14 8.48% 1.76 1.798 1.59 719,666
May 02 2024 1.65 0.39 30.95% 1.46 1.92 1.3107 4,302,392
May 01 2024 1.26 0.24 23.54% 1.00 1.29 0.9712 598,415
Apr 30 2024 1.0199 0.00 -0.01% 1.05 1.06 0.9985 23,054
Apr 29 2024 1.02 0.00 0.00% 1.00 1.082 0.9967 43,645
Apr 26 2024 1.02 0.02 1.99% 1.04 1.04 1.00 6,161
Apr 25 2024 1.0001 0.01 0.85% 0.96 1.024 0.9503 37,844
Apr 24 2024 0.9917 -0.006 -0.60% 1.04 1.04 0.9401 54,562
Apr 23 2024 0.9977 0.0668 7.18% 0.913 1.10 0.913 85,180
Apr 22 2024 0.9309 -0.0391 -4.03% 1.03 1.05 0.9101 65,809
Apr 19 2024 0.97 -0.0129 -1.31% 0.94 1.02 0.933 23,775
Apr 18 2024 0.9829 -0.0171 -1.71% 0.9913 1.00 0.96 31,548
Apr 17 2024 1.00 0.0119 1.20% 0.9881 1.05 0.9702 36,705
Apr 16 2024 0.9881 -0.0169 -1.68% 1.0102 1.08 0.96 56,171
Apr 15 2024 1.005 -0.05 -4.29% 1.05 1.05 1.00 35,642
Apr 12 2024 1.05 -0.04 -3.67% 1.10 1.1138 1.05 31,892
Apr 11 2024 1.09 -0.01 -0.91% 1.09 1.17 1.02 297,352
Apr 10 2024 1.10 0.00 0.00% 1.05 1.15 1.05 117,337
Apr 09 2024 1.10 0.07 6.28% 1.03 1.14 1.01 303,106
Apr 08 2024 1.035 0.02 2.48% 0.99 1.07 0.9611 42,690
Apr 05 2024 1.01 0.02 2.02% 0.97 1.08 0.952 183,860
Apr 04 2024 0.99 0.00 0.00% 0.9701 0.99 0.95 263,810
Apr 03 2024 0.99 0.00 0.00% 0.99 1.01 0.9572 56,966
Apr 02 2024 0.99 -0.06 -5.71% 1.05 1.09 0.9201 37,443
Apr 01 2024 1.05 0.00 0.00% 1.06 1.12 1.0302 24,636
Mar 28 2024 1.05 -0.04 -3.67% 1.10 1.12 1.05 16,948
Mar 27 2024 1.09 0.05 4.81% 1.02 1.1299 1.02 28,185
Mar 26 2024 1.04 -0.12 -10.34% 1.14 1.15 1.04 68,986
Mar 25 2024 1.16 -0.01 -0.85% 1.15 1.195 1.102 58,356
Mar 22 2024 1.17 0.12 11.43% 1.05 1.22 1.01 170,729
Mar 21 2024 1.05 -0.04 -3.67% 1.07 1.10 1.025 43,074
Mar 20 2024 1.09 0.02 1.87% 1.07 1.10 1.00 76,950
Mar 19 2024 1.07 0.02 1.42% 1.06 1.07 1.02 36,668
Mar 18 2024 1.055 0.04 4.46% 1.07 1.09 1.0001 41,397
Mar 15 2024 1.01 0.03 3.06% 0.971 1.04 0.971 37,052
Mar 14 2024 0.98 0.04 4.26% 0.98 1.05 0.961 43,051

Your Recent History

Delayed Upgrade Clock