We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,096.73
(
0.50%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Senseonics Holdings Inc (SENS)

  7. Senseonics Holdings Inc (SENS) Historical

SENS Senseonics Holdings Inc

0.57
-0.0012 (-0.21%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

SENS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 0.6039 0.0327 5.72% 0.5798 0.6074 0.5751 5,032,190
Sep 28 2023 0.5712 0.0288 5.31% 0.55 0.5859 0.5414 3,255,737
Sep 27 2023 0.5424 0.0024 0.44% 0.5452 0.5575 0.53 1,373,436
Sep 26 2023 0.54 0.0236 4.57% 0.5197 0.5541 0.5197 2,106,643
Sep 25 2023 0.5164 -0.0084 -1.6% 0.5248 0.53 0.506 1,878,551
Sep 22 2023 0.5248 -0.0151 -2.8% 0.545 0.55 0.515 1,487,354
Sep 21 2023 0.5399 0.0199 3.83% 0.52 0.565 0.506 6,329,321
Sep 20 2023 0.52 -0.01 -1.89% 0.5266 0.55 0.52 1,802,351
Sep 19 2023 0.53 0.03 6.0% 0.5081 0.535 0.502 3,049,351
Sep 18 2023 0.50 -0.048 -8.76% 0.5512 0.5599 0.49 10,860,087
Sep 15 2023 0.548 -0.0044 -0.8% 0.5534 0.5695 0.53 7,114,603
Sep 14 2023 0.5524 -0.0176 -3.09% 0.57 0.575 0.5502 3,026,653
Sep 13 2023 0.57 -0.0538 -8.62% 0.6204 0.6205 0.57 5,342,908
Sep 12 2023 0.6238 0.0018 0.29% 0.6059 0.6344 0.5865 3,030,558
Sep 11 2023 0.622 0.0287 4.84% 0.5928 0.64 0.581 4,948,216
Sep 08 2023 0.5933 -0.0122 -2.01% 0.6073 0.6178 0.5853 2,320,724
Sep 07 2023 0.6055 -0.0145 -2.34% 0.6155 0.6328 0.5803 5,226,275
Sep 06 2023 0.62 0.0467 8.15% 0.5721 0.6449 0.56 10,726,622
Sep 05 2023 0.5733 0.0097 1.72% 0.564 0.5942 0.5411 5,832,659
Sep 04 2023 0.5636 0.00 +0.00% 0.5281 0.5979 0.5254 0
Sep 01 2023 0.5636 0.0554 10.9% 0.5281 0.5979 0.5254 10,295,149
Aug 31 2023 0.5082 -0.0218 -4.11% 0.53 0.543999 0.505 5,163,408
Aug 30 2023 0.53 -0.0121 -2.23% 0.5336 0.54 0.5205 4,516,303
Aug 29 2023 0.5421 0.0407 8.12% 0.50 0.56 0.50 8,546,815
Aug 28 2023 0.5014 -0.0213 -4.07% 0.528 0.528 0.5005 7,360,484
Aug 25 2023 0.5227 0.0146 2.87% 0.51 0.5287 0.5002 6,577,668
Aug 24 2023 0.5081 -0.0319 -5.91% 0.546 0.5461 0.504 7,485,174
Aug 23 2023 0.54 0.0276 5.39% 0.513 0.5595 0.5001 8,737,142
Aug 22 2023 0.5124 -0.014 -2.66% 0.5265 0.5345 0.5016 7,032,825
Aug 21 2023 0.5264 -0.0036 -0.68% 0.54 0.5487 0.5051 5,443,118
Aug 18 2023 0.53 0.0135 2.61% 0.5101 0.544999 0.5021 7,705,223
Aug 17 2023 0.5165 -0.0135 -2.55% 0.55 0.565 0.5011 7,584,576
Aug 16 2023 0.53 -0.04 -7.02% 0.57 0.5804 0.5291 8,734,981
Aug 15 2023 0.57 -0.04 -6.56% 0.61 0.6205 0.551 9,798,337
Aug 14 2023 0.61 -0.0649 -9.62% 0.67 0.6744 0.61 13,623,532
Aug 11 2023 0.6749 -0.0626 -8.49% 0.70 0.7217 0.65 12,744,343
Aug 10 2023 0.7375 -0.0315 -4.1% 0.785 0.7903 0.7351 5,406,517
Aug 09 2023 0.769 -0.0542 -6.58% 0.83 0.8425 0.7655 4,315,379
Aug 08 2023 0.8232 -0.0078 -0.94% 0.83 0.84 0.82 2,391,045
Aug 07 2023 0.831 -0.0191 -2.25% 0.8589 0.8622 0.83 1,504,756
Aug 04 2023 0.8501 0.0151 1.81% 0.84 0.885 0.836 2,146,665
Aug 03 2023 0.835 -0.0222 -2.59% 0.8493 0.8683 0.83 2,291,794
Aug 02 2023 0.8572 -0.0322 -3.62% 0.88 0.8824 0.82 5,783,330
Aug 01 2023 0.8894 -0.0165 -1.82% 0.905 0.9097 0.882 3,257,278
Jul 31 2023 0.9059 0.0092 1.03% 0.9053 0.9298 0.903 2,360,034
Jul 28 2023 0.8967 0.0067 0.75% 0.90 0.92 0.8911 1,836,785
Jul 27 2023 0.89 -0.0426 -4.57% 0.9616 0.9694 0.88 3,115,774
Jul 26 2023 0.9326 0.0351 3.91% 0.90 0.945 0.897 3,072,679
Jul 25 2023 0.8975 -0.0142 -1.56% 0.91 0.9487 0.8975 3,116,983
Jul 24 2023 0.9117 -0.0053 -0.58% 0.9088 0.9384 0.8801 3,241,633
Jul 21 2023 0.917 0.087 10.48% 0.8401 0.9299 0.8301 7,349,192
Jul 20 2023 0.83 -0.0866 -9.45% 0.9323 0.9323 0.81 15,435,662
Jul 19 2023 0.9166 -0.1334 -12.7% 1.05 1.05 0.91005 15,450,422
Jul 18 2023 1.05 0.13 14.2% 0.9271 1.05 0.9267 8,243,790
Jul 17 2023 0.9194 0.0444 5.07% 0.8711 0.9788 0.8711 4,673,991
Jul 14 2023 0.875 -0.0355 -3.9% 0.90 0.91 0.865 2,822,636
Jul 13 2023 0.9105 0.0118 1.31% 0.925 0.925 0.8638 4,632,693
Jul 12 2023 0.8987 0.0826 10.12% 0.83 0.908099 0.82 5,275,996
Jul 11 2023 0.8161 -0.0011 -0.13% 0.831 0.84 0.801 2,812,744
Jul 10 2023 0.8172 0.029 3.68% 0.7882 0.8466 0.782 4,991,735
Jul 07 2023 0.7882 0.0342 4.54% 0.77 0.815 0.755 4,912,067
Jul 06 2023 0.754 -0.027 -3.46% 0.7838 0.79 0.744301 3,591,435
Jul 05 2023 0.781 -0.0114 -1.44% 0.7851 0.8085 0.78055 4,368,274
Jul 04 2023 0.7924 0.00 +0.00% 0.755 0.8085 0.7549 0
Jul 03 2023 0.7924 0.00 +0.00% 0.755 0.8085 0.7549 0
Jul 03 2023 0.7924 0.0293 3.84% 0.755 0.8085 0.7549 3,960,560
Your Recent History
AMEX
SENS
Senseonics
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20231001 18:49:54