Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics Inc (NQ: SNSE )

0.7396 -0.0154 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.710 7.080 6.710 6.880 48,938 +0.08(+1.18%)
Nov 29, 2021 8.020 8.020 6.710 6.800 78,793 -1.02(-13.04%)
Nov 26, 2021 8.000 8.134 7.515 7.820 27,895 -0.45(-5.44%)
Nov 24, 2021 8.100 8.360 7.870 8.270 22,431 +0.11(+1.35%)
Nov 23, 2021 8.150 8.220 7.650 8.160 75,429 +0.01(+0.12%)
Nov 22, 2021 8.400 8.400 7.870 8.150 39,634 -0.31(-3.66%)
Nov 19, 2021 8.820 8.870 8.120 8.460 37,305 -0.51(-5.69%)
Nov 18, 2021 9.300 9.010 8.950 8.970 50,230 -0.34(-3.65%)
Nov 17, 2021 9.500 9.530 9.069 9.310 34,906 -0.50(-5.10%)
Nov 16, 2021 9.970 10.05 9.640 9.810 100,199 -0.06(-0.61%)
Nov 15, 2021 9.640 10.10 9.480 9.870 94,557 +0.25(+2.60%)
Nov 12, 2021 8.680 9.730 8.450 9.620 175,128 +0.96(+11.09%)
Nov 11, 2021 8.370 8.770 8.370 8.660 32,494 +0.34(+4.09%)
Nov 10, 2021 8.470 8.320 33,928 -0.26(-3.03%)
Nov 09, 2021 8.660 8.780 8.250 8.580 33,130 -0.24(-2.72%)
Nov 08, 2021 8.990 8.990 8.660 8.820 49,074 -0.10(-1.12%)
Nov 05, 2021 8.460 8.970 8.340 8.920 60,213 +0.36(+4.21%)
Nov 04, 2021 8.820 9.000 8.340 8.560 35,914 -0.33(-3.71%)
Nov 03, 2021 8.700 8.970 8.600 8.890 53,313 +0.17(+1.95%)
Nov 02, 2021 8.650 8.740 8.440 8.720 42,624 -0.04(-0.46%)
Nov 01, 2021 8.590 8.900 8.690 8.760 42,662 +0.07(+0.81%)
Oct 29, 2021 8.210 8.730 8.120 8.690 57,660 +0.43(+5.21%)
Oct 28, 2021 8.650 8.800 8.100 8.260 57,415 -0.44(-5.06%)
Oct 27, 2021 7.820 8.830 7.785 8.700 78,757 +0.87(+11.11%)
Oct 26, 2021 7.460 7.870 7.830 42,274 +0.37(+4.96%)
Oct 25, 2021 6.950 7.540 6.950 7.460 78,924 +0.41(+5.82%)
Oct 22, 2021 6.950 7.100 6.710 7.050 78,224 +0.08(+1.15%)
Oct 21, 2021 7.060 7.360 6.850 6.970 107,113 +0.00(+0.00%)
Oct 20, 2021 7.150 7.165 6.750 6.970 70,774 -0.08(-1.13%)
Oct 19, 2021 6.940 7.620 6.680 7.050 114,295 +0.03(+0.43%)
Oct 18, 2021 7.560 7.560 7.000 7.020 68,377 -0.61(-7.99%)
Oct 15, 2021 7.890 8.000 7.600 7.630 51,847 -0.06(-0.78%)
Oct 14, 2021 7.700 7.840 7.580 7.690 71,137 +0.05(+0.65%)
Oct 13, 2021 7.790 7.910 7.540 7.640 244,444 -0.08(-1.04%)
Oct 12, 2021 8.090 8.290 7.590 7.720 58,412 -0.29(-3.62%)
Oct 11, 2021 8.020 8.260 7.870 8.010 51,044 +0.09(+1.14%)
Oct 08, 2021 8.190 8.240 7.820 7.920 88,238 -0.17(-2.10%)
Oct 07, 2021 8.450 8.615 8.020 8.090 83,061 -0.36(-4.26%)
Oct 06, 2021 9.110 9.220 8.370 8.450 61,010 -0.70(-7.65%)
Oct 05, 2021 9.820 9.820 8.830 9.150 76,177 -0.67(-6.82%)
Oct 04, 2021 10.37 10.63 9.380 9.820 96,668 -0.66(-6.30%)
Oct 01, 2021 10.45 10.70 9.770 10.48 107,504 -0.04(-0.38%)
Sep 30, 2021 10.84 11.30 10.33 10.52 239,063 -0.32(-2.95%)
Sep 29, 2021 10.85 10.88 10.46 10.84 25,718 -0.11(-1.00%)
Sep 28, 2021 10.75 11.15 10.37 10.95 52,998 -0.05(-0.45%)
Sep 27, 2021 11.37 11.49 10.40 11.00 83,517 -0.49(-4.26%)
Sep 24, 2021 11.18 11.92 10.92 11.49 91,237 +0.18(+1.59%)
Sep 23, 2021 11.56 11.83 10.40 11.31 61,467 -0.29(-2.50%)
Sep 22, 2021 11.17 11.66 11.05 11.60 71,097 +0.37(+3.29%)
Sep 21, 2021 10.33 11.29 10.21 11.23 160,723 +0.89(+8.61%)
Sep 20, 2021 9.500 10.39 9.350 10.34 143,159 +0.62(+6.38%)
Sep 17, 2021 10.85 10.86 9.320 9.720 1,514,338 -1.36(-12.27%)
Sep 16, 2021 10.59 11.24 10.39 11.08 189,629 +0.38(+3.55%)
Sep 15, 2021 11.53 11.81 10.14 10.70 181,079 -0.92(-7.92%)
Sep 14, 2021 11.65 11.80 10.98 11.62 100,417 +0.10(+0.87%)
Sep 13, 2021 11.01 11.71 10.60 11.52 98,229 +0.52(+4.73%)
Sep 10, 2021 11.55 12.00 10.96 11.00 135,212 -0.73(-6.22%)
Sep 09, 2021 11.55 12.37 11.55 11.73 95,728 +0.01(+0.09%)
Sep 08, 2021 11.89 12.11 11.36 11.72 189,039 -0.27(-2.25%)
Sep 07, 2021 12.09 12.24 11.47 11.99 124,775 +0.04(+0.33%)
Sep 03, 2021 11.94 12.10 11.31 11.95 148,609 -0.01(-0.08%)
Sep 02, 2021 10.83 12.00 10.37 11.96 124,954 +1.18(+10.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.