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

Sensei Biotherapeutics Inc (NQ: SNSE )

1.450 +0.090 (+6.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 28, 2024 1.120 1.120 1.050 1.050 16,948 -0.04(-3.67%)
Mar 27, 2024 1.020 1.130 1.020 1.090 28,185 +0.05(+4.81%)
Mar 26, 2024 1.140 1.150 1.040 1.040 68,986 -0.12(-10.34%)
Mar 25, 2024 1.150 1.195 1.102 1.160 58,356 -0.01(-0.85%)
Mar 22, 2024 1.080 1.220 1.075 1.170 171,782 +0.12(+11.43%)
Mar 21, 2024 1.070 1.100 1.025 1.050 43,074 -0.04(-3.67%)
Mar 20, 2024 1.070 1.100 1.000 1.090 76,950 +0.02(+1.87%)
Mar 19, 2024 1.060 1.070 1.020 1.070 36,668 +0.02(+1.42%)
Mar 18, 2024 1.070 1.090 1.000 1.055 41,397 +0.04(+4.46%)
Mar 15, 2024 0.9506 1.040 0.9506 1.010 37,224 +0.03(+3.06%)
Mar 14, 2024 0.9800 1.050 0.9610 0.9800 43,051 +0.04(+4.26%)
Mar 13, 2024 0.9800 1.062 0.9100 0.9400 189,646 -0.01(-1.51%)
Mar 12, 2024 0.9400 1.020 0.9000 0.9544 122,236 -0.01(-0.70%)
Mar 11, 2024 1.020 1.086 0.9511 0.9611 86,028 -0.05(-4.84%)
Mar 08, 2024 0.9700 1.044 0.9450 1.010 146,903 +0.07(+7.76%)
Mar 07, 2024 0.9700 0.9700 0.9111 0.9373 50,413 +0.01(+0.56%)
Mar 06, 2024 0.9450 0.9500 0.9196 0.9321 39,274 +0.03(+3.57%)
Mar 05, 2024 0.9700 0.9700 0.8601 0.9000 37,557 -0.04(-4.76%)
Mar 04, 2024 0.8700 0.9600 0.8120 0.9450 178,076 +0.09(+11.18%)
Mar 01, 2024 0.7900 0.8698 0.7900 0.8500 61,493 +0.00(+0.00%)
Feb 29, 2024 0.8600 0.8700 0.8500 0.8500 188,413 +0.01(+1.19%)
Feb 28, 2024 0.8400 0.8700 0.8225 0.8400 186,186 +0.07(+9.09%)
Feb 27, 2024 0.8200 0.8700 0.7612 0.7700 90,705 -0.03(-3.75%)
Feb 26, 2024 0.7557 0.8100 0.7557 0.8000 53,415 +0.05(+5.96%)
Feb 23, 2024 0.7500 0.7999 0.7500 0.7550 6,394 -0.00(-0.01%)
Feb 22, 2024 0.7550 0.7999 0.7550 0.7551 2,412 +0.01(+0.68%)
Feb 21, 2024 0.7501 0.8189 0.7400 0.7500 26,337 -0.01(-1.32%)
Feb 20, 2024 0.7600 0.8200 0.7501 0.7600 40,375 +0.00(+0.00%)
Feb 16, 2024 0.8100 0.8180 0.7600 0.7600 22,468 -0.03(-3.20%)
Feb 15, 2024 0.8400 0.8400 0.7800 0.7851 15,086 -0.06(-7.31%)
Feb 14, 2024 0.8178 0.8470 0.7430 0.8470 26,738 +0.06(+7.22%)
Feb 13, 2024 0.8100 0.8500 0.7900 0.7900 66,421 -0.02(-3.07%)
Feb 12, 2024 0.8226 0.8500 0.7910 0.8150 38,629 -0.03(-3.89%)
Feb 09, 2024 0.7900 0.8500 0.7900 0.8480 62,425 +0.04(+4.69%)
Feb 08, 2024 0.8410 0.8500 0.7910 0.8100 34,122 -0.04(-4.71%)
Feb 07, 2024 0.7800 0.8500 0.7800 0.8500 17,097 +0.05(+6.12%)
Feb 06, 2024 0.8500 0.8790 0.7800 0.8010 66,240 -0.02(-2.20%)
Feb 05, 2024 0.8190 0.8460 0.7800 0.8190 31,540 +0.01(+1.11%)
Feb 02, 2024 0.7700 0.8490 0.7700 0.8100 9,106 -0.01(-1.58%)
Feb 01, 2024 0.7791 0.8400 0.7600 0.8230 14,136 +0.00(+0.37%)
Jan 31, 2024 0.8170 0.8288 0.7600 0.8200 9,684 +0.06(+7.75%)
Jan 30, 2024 0.7610 0.8161 0.7600 0.7610 33,715 -0.04(-4.99%)
Jan 29, 2024 0.8200 0.8300 0.7676 0.8010 19,048 +0.00(+0.13%)
Jan 26, 2024 0.7320 0.8210 0.7320 0.8000 56,937 +0.05(+6.65%)
Jan 25, 2024 0.7621 0.8198 0.7320 0.7501 4,970 -0.01(-1.57%)
Jan 24, 2024 0.7352 0.8198 0.7315 0.7621 7,302 +0.00(+0.00%)
Jan 23, 2024 0.7900 0.8200 0.7511 0.7621 9,663 +0.00(+0.00%)
Jan 22, 2024 0.7700 0.8400 0.7415 0.7621 33,149 -0.03(-3.79%)
Jan 19, 2024 0.7674 0.7998 0.7301 0.7921 65,285 +0.00(+0.13%)
Jan 18, 2024 0.8000 0.8400 0.7300 0.7911 123,557 -0.00(-0.34%)
Jan 17, 2024 0.7250 0.8100 0.7250 0.7938 46,190 +0.06(+8.74%)
Jan 16, 2024 0.7600 0.7800 0.7201 0.7300 30,606 -0.04(-5.19%)
Jan 12, 2024 0.7710 0.7999 0.7700 0.7700 8,769 -0.02(-2.35%)
Jan 11, 2024 0.8200 0.8200 0.7651 0.7885 19,972 -0.02(-2.67%)
Jan 10, 2024 0.8100 0.8120 0.7612 0.8101 39,887 +0.02(+2.67%)
Jan 09, 2024 0.7464 0.8190 0.7300 0.7890 24,345 +0.03(+3.82%)
Jan 08, 2024 0.7500 0.7700 0.7300 0.7600 16,012 -0.01(-1.31%)
Jan 05, 2024 0.7400 0.7898 0.7100 0.7701 30,291 +0.02(+2.73%)
Jan 04, 2024 0.7700 0.7815 0.7200 0.7496 16,762 -0.02(-2.40%)
Jan 03, 2024 0.7800 0.7898 0.7401 0.7680 88,228 -0.02(-2.34%)
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.