Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics Inc (NQ: SNSE )

0.6800 +0.0300 (+4.62%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 10, 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 (%)
Mar 31, 2022 2.360 2.470 2.245 2.310 87,131 -0.02(-0.86%)
Mar 30, 2022 2.210 2.410 2.210 2.330 127,529 +0.11(+4.95%)
Mar 29, 2022 2.230 2.350 2.200 2.220 154,305 -0.01(-0.45%)
Mar 28, 2022 2.320 2.380 2.200 2.230 66,537 -0.09(-3.88%)
Mar 25, 2022 2.540 2.564 2.310 2.320 97,765 -0.23(-9.02%)
Mar 24, 2022 2.590 2.620 2.390 2.550 89,377 +0.09(+3.66%)
Mar 23, 2022 2.620 2.660 2.450 2.460 84,466 -0.22(-8.21%)
Mar 22, 2022 2.550 2.780 2.550 2.680 60,753 +0.14(+5.51%)
Mar 21, 2022 2.820 2.820 2.520 2.540 70,851 -0.27(-9.61%)
Mar 18, 2022 2.650 2.860 2.630 2.810 116,084 +0.16(+6.04%)
Mar 17, 2022 2.570 2.670 2.540 2.650 27,093 +0.05(+1.92%)
Mar 16, 2022 2.420 2.650 2.370 2.600 75,666 +0.17(+7.00%)
Mar 15, 2022 2.650 2.650 2.400 2.430 181,325 -0.21(-7.95%)
Mar 14, 2022 2.700 2.710 2.600 2.640 135,812 -0.06(-2.22%)
Mar 11, 2022 3.050 3.050 2.700 2.700 89,408 -0.33(-10.89%)
Mar 10, 2022 3.230 3.360 3.000 3.030 40,574 -0.25(-7.62%)
Mar 09, 2022 3.185 3.505 3.185 3.280 36,645 +0.20(+6.49%)
Mar 08, 2022 3.080 3.200 3.000 3.080 45,207 -0.01(-0.32%)
Mar 07, 2022 3.090 3.320 3.070 3.090 59,927 -0.04(-1.28%)
Mar 04, 2022 3.160 3.330 3.100 3.130 55,097 -0.05(-1.57%)
Mar 03, 2022 3.310 3.438 3.160 3.180 53,204 -0.18(-5.36%)
Mar 02, 2022 3.550 3.550 3.189 3.360 79,663 -0.17(-4.82%)
Mar 01, 2022 3.650 3.705 3.510 3.530 60,394 -0.08(-2.22%)
Feb 28, 2022 3.700 3.890 3.610 3.610 46,463 -0.15(-3.99%)
Feb 25, 2022 3.720 3.800 3.610 3.760 41,277 +0.08(+2.17%)
Feb 24, 2022 3.750 3.760 3.450 3.680 89,214 -0.11(-2.90%)
Feb 23, 2022 3.880 3.970 3.770 3.790 38,073 -0.06(-1.56%)
Feb 22, 2022 4.090 4.291 3.820 3.850 49,531 -0.26(-6.33%)
Feb 18, 2022 4.110 0 +0.00(+0.00%)
Feb 17, 2022 4.220 4.310 4.110 4.110 60,141 -0.16(-3.75%)
Feb 16, 2022 4.290 4.300 4.200 4.270 74,989 -0.03(-0.70%)
Feb 15, 2022 4.150 4.300 4.150 4.300 62,103 +0.23(+5.65%)
Feb 14, 2022 4.330 4.380 4.050 4.070 57,313 -0.22(-5.13%)
Feb 11, 2022 4.510 4.710 4.250 4.290 83,161 -0.22(-4.88%)
Feb 10, 2022 4.600 4.860 4.500 4.510 69,422 -0.10(-2.17%)
Feb 09, 2022 4.410 4.690 4.320 4.610 82,662 +0.31(+7.21%)
Feb 08, 2022 4.520 4.600 4.250 4.300 47,862 -0.29(-6.32%)
Feb 07, 2022 4.530 4.850 4.470 4.590 41,182 +0.02(+0.44%)
Feb 04, 2022 4.450 4.780 4.440 4.570 35,463 +0.07(+1.56%)
Feb 03, 2022 4.840 4.470 4.500 51,343 -0.42(-8.54%)
Feb 02, 2022 4.830 5.000 4.830 4.920 68,525 -0.05(-1.01%)
Feb 01, 2022 4.670 5.000 4.670 4.970 100,625 +0.15(+3.11%)
Jan 31, 2022 4.490 4.820 54,929 +0.29(+6.40%)
Jan 28, 2022 4.300 4.540 4.117 4.530 65,729 +0.20(+4.62%)
Jan 27, 2022 4.350 4.490 4.250 4.330 61,299 -0.02(-0.46%)
Jan 26, 2022 4.860 4.900 4.320 4.350 105,201 -0.51(-10.49%)
Jan 25, 2022 4.900 5.050 4.750 4.860 89,842 -0.10(-2.02%)
Jan 24, 2022 4.800 4.960 4.560 4.960 90,017 +0.16(+3.33%)
Jan 21, 2022 5.050 5.150 4.800 4.800 78,027 -0.31(-6.07%)
Jan 20, 2022 5.070 5.450 5.060 5.110 96,879 +0.14(+2.82%)
Jan 19, 2022 5.180 5.300 4.900 4.970 58,609 -0.21(-4.05%)
Jan 18, 2022 5.210 5.280 5.000 5.180 89,346 -0.06(-1.15%)
Jan 14, 2022 5.240 0 +0.18(+3.56%)
Jan 13, 2022 5.260 5.260 5.020 5.060 41,607 -0.24(-4.53%)
Jan 12, 2022 5.400 5.450 5.170 5.300 69,490 -0.09(-1.67%)
Jan 11, 2022 5.200 5.510 5.110 5.390 74,677 +0.11(+2.08%)
Jan 10, 2022 5.620 5.620 5.200 5.280 55,229 -0.37(-6.55%)
Jan 07, 2022 5.500 5.780 5.500 5.650 43,090 +0.10(+1.80%)
Jan 06, 2022 5.640 5.650 5.360 5.550 33,236 -0.06(-1.07%)
Jan 05, 2022 5.660 5.760 5.550 5.610 94,546 -0.06(-1.06%)
Jan 04, 2022 6.080 6.170 5.570 5.670 41,265 -0.40(-6.59%)
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.