Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sensei Biotherapeutics Inc (SNSE)
Sensei Biotherapeutics Inc (SNSE) Historical

SNSE Sensei Biotherapeutics Inc

0.63

-0.0281 (-4.27%)

Last Updated: 09:54:42

Delayed by 15 minutes

SNSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.6581	-0.0109	-1.63%	0.6543	0.66	0.6234	20,700
Jul 22 2024	0.669	0.00	0.00%	0.683	0.683	0.6475	15,320
Jul 19 2024	0.669	-0.002	-0.30%	0.67	0.73	0.622483	37,773
Jul 18 2024	0.671	-0.0315	-4.48%	0.685	0.737	0.67	31,989
Jul 17 2024	0.7025	-0.0175	-2.43%	0.70	0.7499	0.6421	93,137
Jul 16 2024	0.72	0.00255	0.36%	0.71	0.7485	0.70	40,895
Jul 15 2024	0.71745	-0.00745	-1.03%	0.7249	0.7341	0.7002	16,563
Jul 12 2024	0.7249	0.0249	3.56%	0.70	0.735	0.6804	19,035
Jul 11 2024	0.70	0.056	8.70%	0.658	0.70	0.658	48,393
Jul 10 2024	0.644	0.00	0.00%	0.6351	0.6959	0.625	29,775
Jul 09 2024	0.644	0.0089	1.40%	0.6375	0.7099	0.618	12,680
Jul 08 2024	0.6351	0.013	2.09%	0.62	0.643	0.62	7,699
Jul 05 2024	0.6221	0.0069	1.12%	0.62	0.6221	0.6001	14,416
Jul 03 2024	0.6152	-0.0149	-2.36%	0.62	0.6296	0.61	30,364
Jul 02 2024	0.6301	0.0351	5.90%	0.608	0.69999	0.6001	26,798
Jul 01 2024	0.595	-0.0699	-10.51%	0.61	0.6201	0.59	29,367
Jun 28 2024	0.6649	0.00	0.00%	0.6649	0.6649	0.6649	0
Jun 27 2024	0.6649	-0.004	-0.60%	0.6703	0.728699	0.6475	9,485
Jun 26 2024	0.6689	-0.0601	-8.24%	0.73	0.73	0.660001	18,543
Jun 25 2024	0.729	0.0946	14.91%	0.65	0.73	0.65	99,667
Jun 24 2024	0.6344	-0.0246	-3.73%	0.632	0.6589	0.6314	17,930
Jun 21 2024	0.659	0.052	8.57%	0.607	0.659	0.607	62,974
Jun 20 2024	0.607	0.015	2.53%	0.604	0.639	0.5825	76,713
Jun 18 2024	0.592	-0.0124	-2.05%	0.581	0.62	0.581	118,067
Jun 17 2024	0.6044	-0.0339	-5.31%	0.631	0.6569	0.6023	62,926
Jun 14 2024	0.6383	-0.0197	-2.99%	0.6504	0.659001	0.62	21,516
Jun 13 2024	0.658	-0.017	-2.52%	0.689	0.689	0.60	92,353
Jun 12 2024	0.675	-0.034	-4.80%	0.6977	0.7489	0.6701	72,506
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	89,170
Jun 07 2024	0.6503	-0.0122	-1.84%	0.66	0.6968	0.6503	107,822
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	816,436
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%	0.9792	1.065	0.9503	44,885

Sensei Biotherapeutics

Vontobel Financial Produ...

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions