Sensei Biotherapeutics Inc (407)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -0.597609561753 | 0.502 | 0.6 | 0.478 | 13750 | 0.50978581 | DE |
| 4 | 0.078 | 18.5273159145 | 0.421 | 0.6 | 0.397 | 9655 | 0.47437592 | DE |
| 12 | 0.118 | 30.9711286089 | 0.381 | 0.792 | 0.375 | 8103 | 0.5108593 | DE |
| 26 | -0.0829999 | -14.2611536531 | 0.5819999 | 0.792 | 0.375 | 5006 | 0.50348538 | DE |
| 52 | -0.203 | -28.9173789174 | 0.702 | 1.77 | 0.375 | 4035 | 0.66575504 | DE |
| 156 | -0.409 | -45.0440528634 | 0.908 | 1.77 | 0.375 | 3648 | 0.66694565 | DE |
| 260 | -0.409 | -45.0440528634 | 0.908 | 1.77 | 0.375 | 3648 | 0.66694565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.518 | 0.008 | 1.57 | 0.516 | 0.518 | 0.516 | 3800 |
| 1736458020 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1736371620 | 0.51 | -0.01 | -1.92 | 0.5 | 0.6 | 0.478 | 51708 |
| 1736285220 | 0.52 | 0.016 | 3.17 | 0.52 | 0.52 | 0.52 | 500 |
| 1736198820 | 0.504 | 0.002 | 0.40 | 0.478 | 0.512 | 0.478 | 2770 |
| 1735939620 | 0.502 | 0.004 | 0.80 | 0.502 | 0.502 | 0.502 | 20 |
| 1735853220 | 0.498 | 0.009 | 1.84 | 0.504 | 0.504 | 0.488 | 14200 |
| 1735594020 | 0.489 | 0.022 | 4.71 | 0.49 | 0.491 | 0.489 | 15186 |
| 1735334820 | 0.467 | 0.045 | 10.66 | 0.462 | 0.484 | 0.462 | 1877 |
| 1734989220 | 0.422 | 0.008 | 1.93 | 0.422 | 0.422 | 0.422 | 84 |
| 1734730020 | 0.414 | 0.01 | 2.48 | 0.414 | 0.414 | 0.399 | 16530 |
| 1734643620 | 0.404 | -0.058 | -12.55 | 0.4 | 0.404 | 0.4 | 4010 |
| 1734557220 | 0.462 | 0.032 | 7.44 | 0.45 | 0.462 | 0.433 | 4210 |
| 1734470820 | 0.43 | 0.001 | 0.23 | 0.4099999 | 0.43 | 0.4099999 | 1700 |
| 1734384420 | 0.429 | 0.025 | 6.19 | 0.4089999 | 0.44 | 0.397 | 19812 |
| 1734125220 | 0.404 | -0.009 | -2.18 | 0.421 | 0.421 | 0.404 | 2558 |
| 1734038820 | 0.413 | 0.008 | 1.98 | 0.403 | 0.42 | 0.403 | 2950 |
| 1733952420 | 0.405 | -0.029 | -6.68 | 0.436 | 0.436 | 0.405 | 200 |
| 1733866020 | 0.434 | -0.016 | -3.56 | 0.448 | 0.457 | 0.434 | 1159 |
| 1733779620 | 0.45 | 0.023 | 5.39 | 0.425 | 0.465 | 0.425 | 12882 |
| 1733520420 | 0.427 | -0.009 | -2.06 | 0.46 | 0.46 | 0.427 | 9430 |
| 1733434020 | 0.436 | -0.03 | -6.44 | 0.486 | 0.486 | 0.436 | 3985 |
| 1733347620 | 0.466 | -0.038 | -7.54 | 0.5 | 0.5 | 0.447 | 9647 |
| 1733261220 | 0.504 | -0.008 | -1.56 | 0.51 | 0.51 | 0.479 | 1745 |
| 1733174820 | 0.512 | -0.024 | -4.48 | 0.494 | 0.542 | 0.494 | 8885 |
| 1732915620 | 0.536 | 0.014 | 2.68 | 0.53 | 0.536 | 0.53 | 430 |
| 1732829220 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1732742820 | 0.522 | -0.024 | -4.40 | 0.52 | 0.522 | 0.52 | 2965 |
| 1732656420 | 0.546 | -0.022 | -3.87 | 0.5679999 | 0.5739999 | 0.52 | 10070 |
| 1732570020 | 0.5679999 | 0.1189999 | 26.50 | 0.489 | 0.5679999 | 0.489 | 27131 |
| 1732310820 | 0.449 | -0.021 | -4.47 | 0.478 | 0.478 | 0.449 | 2090 |
| 1732224420 | 0.47 | -0.032 | -6.37 | 0.483 | 0.483 | 0.462 | 2008 |
| 1732138020 | 0.502 | 0.052 | 11.56 | 0.482 | 0.502 | 0.451 | 3414 |
| 1732051620 | 0.45 | -0.013 | -2.81 | 0.45 | 0.45 | 0.45 | 7900 |
| 1731965220 | 0.463 | 0.019 | 4.28 | 0.447 | 0.52 | 0.436 | 25700 |
| 1731705960 | 0.444 | -0.008 | -1.77 | 0.455 | 0.457 | 0.42 | 5435 |
| 1731619560 | 0.452 | -0.031 | -6.42 | 0.518 | 0.518 | 0.44 | 16144 |
| 1731533160 | 0.483 | -0.016 | -3.21 | 0.483 | 0.483 | 0.483 | 1000 |
| 1731446820 | 0.499 | -0.017 | -3.29 | 0.495 | 0.508 | 0.495 | 477 |
| 1731360420 | 0.516 | 0.002 | 0.39 | 0.534 | 0.534 | 0.516 | 4315 |
| 1731101220 | 0.514 | 0.056 | 12.23 | 0.499 | 0.544 | 0.499 | 3630 |
| 1731014760 | 0.458 | -0.05 | -9.84 | 0.488 | 0.488 | 0.458 | 15659 |
| 1730928360 | 0.508 | 0.058 | 12.89 | 0.508 | 0.508 | 0.508 | 200 |
| 1730841960 | 0.45 | -0.02 | -4.26 | 0.466 | 0.466 | 0.44 | 2030 |
| 1730755560 | 0.47 | 0.02 | 4.44 | 0.46 | 0.47 | 0.46 | 5000 |
| 1730496360 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730409960 | 0.45 | -0.088 | -16.36 | 0.496 | 0.506 | 0.45 | 10335 |
| 1730323560 | 0.538 | 0 | 0.00 | 0.538 | 0.538 | 0.538 | 0 |
| 1730237160 | 0.538 | 0.006 | 1.13 | 0.538 | 0.538 | 0.538 | 150 |
| 1730150760 | 0.532 | 0.012 | 2.31 | 0.508 | 0.532 | 0.508 | 1200 |
| 1729888020 | 0.52 | -0.054 | -9.41 | 0.52 | 0.52 | 0.52 | 1000 |
| 1729801560 | 0.5739999 | 0.0159999 | 2.87 | 0.5739999 | 0.5739999 | 0.5739999 | 100 |
| 1729715160 | 0.558 | -0.084 | -13.08 | 0.5639999 | 0.5699999 | 0.471 | 15185 |
| 1729628760 | 0.642 | -0.072 | -10.08 | 0.54 | 0.642 | 0.532 | 35678 |
| 1729542360 | 0.714 | 0.339 | 90.40 | 0.378 | 0.792 | 0.378 | 26846 |
| 1729283160 | 0.375 | -0.025 | -6.25 | 0.381 | 0.4 | 0.375 | 1120 |
| 1729196760 | 0.4 | -0.011 | -2.68 | 0.4099999 | 0.4099999 | 0.4 | 6950 |
| 1729110360 | 0.4109999 | 0.001 | 0.24 | 0.436 | 0.436 | 0.4109999 | 3150 |
| 1729023960 | 0.4099999 | -0.001 | -0.24 | 0.419 | 0.423 | 0.4099999 | 5750 |
| 1728937620 | 0.4109999 | -0.019 | -4.42 | 0.44 | 0.44 | 0.4109999 | 430 |
| 1728678360 | 0.43 | 0.0190001 | 4.62 | 0.439 | 0.439 | 0.43 | 7907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
