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

Sensei Biotherapeutics Inc (NQ: SNSE )

1.530 -0.060 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 1.780 1.920 1.780 1.900 112,756 +0.09(+4.97%)
May 27, 2022 1.700 1.850 1.700 1.810 48,402 +0.11(+6.47%)
May 26, 2022 1.640 1.730 1.620 1.700 47,675 +0.07(+4.29%)
May 25, 2022 1.700 1.820 1.600 1.630 348,046 -0.11(-6.32%)
May 24, 2022 1.650 1.830 1.610 1.740 347,022 +0.09(+5.45%)
May 23, 2022 1.580 1.670 1.500 1.650 66,448 +0.06(+3.77%)
May 20, 2022 1.640 1.675 1.520 1.590 73,840 -0.02(-1.24%)
May 19, 2022 1.600 1.650 1.600 1.610 80,535 +0.00(+0.00%)
May 18, 2022 1.680 1.780 1.600 1.610 124,097 -0.09(-5.29%)
May 17, 2022 1.620 1.740 1.620 1.700 225,241 +0.10(+6.25%)
May 16, 2022 1.450 1.670 1.450 1.600 138,259 +0.11(+7.38%)
May 13, 2022 1.630 1.810 1.480 1.490 179,907 -0.05(-3.25%)
May 12, 2022 1.510 1.610 1.480 1.540 80,266 +0.01(+0.65%)
May 11, 2022 1.630 1.630 1.530 1.530 88,986 -0.15(-8.93%)
May 10, 2022 1.510 1.760 1.510 1.680 262,033 +0.15(+9.80%)
May 09, 2022 1.540 1.570 1.480 1.530 75,712 -0.04(-2.55%)
May 06, 2022 1.670 1.670 1.530 1.570 114,615 -0.03(-1.88%)
May 05, 2022 1.660 1.719 1.580 1.600 85,031 -0.08(-4.76%)
May 04, 2022 1.600 1.680 1.530 1.680 73,733 +0.09(+5.66%)
May 03, 2022 1.610 1.660 1.535 1.590 66,670 -0.02(-1.24%)
May 02, 2022 1.590 1.710 1.555 1.610 101,108 +0.06(+3.87%)
Apr 29, 2022 1.680 1.710 1.510 1.550 113,401 -0.13(-7.74%)
Apr 28, 2022 1.670 1.720 1.610 1.680 88,025 +0.03(+1.82%)
Apr 27, 2022 1.780 1.796 1.630 1.650 116,409 -0.06(-3.51%)
Apr 26, 2022 1.800 1.837 1.680 1.710 97,410 -0.12(-6.56%)
Apr 25, 2022 1.800 1.900 1.800 1.830 46,071 +0.00(+0.00%)
Apr 22, 2022 1.840 1.880 1.790 1.830 42,360 -0.01(-0.54%)
Apr 21, 2022 1.930 1.950 1.835 1.840 84,287 -0.09(-4.66%)
Apr 20, 2022 1.930 1.970 1.840 1.930 59,488 -0.01(-0.52%)
Apr 19, 2022 1.880 2.040 1.870 1.940 58,366 +0.03(+1.57%)
Apr 18, 2022 1.960 2.000 1.840 1.910 60,592 -0.01(-0.52%)
Apr 14, 2022 2.080 2.090 1.900 1.920 66,735 -0.13(-6.34%)
Apr 13, 2022 2.080 2.150 2.020 2.050 80,526 -0.03(-1.44%)
Apr 12, 2022 2.090 2.210 2.000 2.080 50,831 +0.01(+0.48%)
Apr 11, 2022 2.130 2.160 2.020 2.070 31,461 -0.07(-3.27%)
Apr 08, 2022 2.150 2.230 2.090 2.140 76,525 -0.01(-0.47%)
Apr 07, 2022 2.190 2.280 2.100 2.150 46,452 -0.05(-2.27%)
Apr 06, 2022 2.210 2.280 2.105 2.200 45,057 +0.01(+0.46%)
Apr 05, 2022 2.240 2.310 2.120 2.190 61,936 -0.05(-2.23%)
Apr 04, 2022 2.270 2.320 2.190 2.240 88,140 -0.01(-0.44%)
Apr 01, 2022 2.380 2.380 2.210 2.250 52,960 -0.06(-2.60%)
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%)
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.