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

Sensei Biotherapeutics, Inc. - Common Stock (NQ: SNSE )

0.4760 -0.0090 (-1.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.4900 0.4960 0.4611 0.4760 99,427 -0.01(-1.86%)
Feb 13, 2025 0.4685 0.4916 0.4600 0.4850 158,222 +0.02(+3.54%)
Feb 12, 2025 0.4800 0.4788 0.4600 0.4684 69,703 -0.01(-1.20%)
Feb 11, 2025 0.4690 0.4880 0.4618 0.4741 70,999 -0.01(-1.23%)
Feb 10, 2025 0.4800 0.4900 0.4700 0.4800 228,070 -0.01(-1.76%)
Feb 07, 2025 0.4900 0.5090 0.4462 0.4886 175,895 +0.01(+1.79%)
Feb 06, 2025 0.4847 0.4936 0.4650 0.4800 118,035 +0.00(+0.21%)
Feb 05, 2025 0.4513 0.5355 0.4513 0.4790 604,612 -0.00(-0.21%)
Feb 04, 2025 0.4826 0.4826 0.4475 0.4800 64,968 +0.00(+0.48%)
Feb 03, 2025 0.4540 0.5094 0.4540 0.4777 86,324 +0.01(+1.64%)
Jan 31, 2025 0.4700 0.4815 0.4605 0.4700 59,137 -0.00(-0.53%)
Jan 30, 2025 0.4800 0.4910 0.4600 0.4725 134,010 -0.01(-1.34%)
Jan 29, 2025 0.4700 0.4892 0.4450 0.4789 464,031 -0.01(-2.62%)
Jan 28, 2025 0.4805 0.5049 0.4650 0.4918 92,548 +0.01(+2.44%)
Jan 27, 2025 0.5277 0.5389 0.4753 0.4801 217,821 -0.05(-10.03%)
Jan 24, 2025 0.5400 0.5500 0.5000 0.5336 347,250 +0.00(+0.68%)
Jan 23, 2025 0.5368 0.5401 0.5017 0.5300 137,201 -0.02(-2.97%)
Jan 22, 2025 0.5359 0.5504 0.5204 0.5462 177,201 +0.01(+1.92%)
Jan 21, 2025 0.5349 0.5506 0.5020 0.5359 88,954 +0.01(+1.11%)
Jan 17, 2025 0.4815 0.5662 0.4763 0.5300 950,847 +0.02(+4.17%)
Jan 16, 2025 0.5000 0.5088 0.4862 0.5088 88,904 +0.00(+0.18%)
Jan 15, 2025 0.5000 0.5155 0.4654 0.5079 493,990 -0.00(-0.78%)
Jan 14, 2025 0.5100 0.5300 0.4805 0.5119 282,002 -0.02(-3.49%)
Jan 13, 2025 0.5200 0.5465 0.4601 0.5304 585,385 +0.02(+3.49%)
Jan 10, 2025 0.5100 0.5300 0.4820 0.5125 635,894 -0.02(-3.30%)
Jan 08, 2025 0.5120 0.5600 0.4738 0.5300 9,596,542 +0.01(+2.51%)
Jan 07, 2025 0.5264 0.5301 0.5100 0.5170 237,074 -0.01(-1.79%)
Jan 06, 2025 0.5200 0.5500 0.5101 0.5264 236,656 +0.02(+4.24%)
Jan 03, 2025 0.5173 0.5250 0.4942 0.5050 125,037 -0.01(-1.94%)
Jan 02, 2025 0.4884 0.5398 0.4728 0.5150 235,895 +0.02(+5.08%)
Dec 31, 2024 0.4901 0 +0.01(+1.13%)
Dec 30, 2024 0.5000 0.5200 0.4623 0.4846 215,919 -0.01(-2.69%)
Dec 27, 2024 0.5000 0.5150 0.4796 0.4980 240,572 +0.02(+3.92%)
Dec 26, 2024 0.4500 0.4940 0.4434 0.4792 338,648 +0.03(+5.53%)
Dec 24, 2024 0.4500 0.4699 0.4400 0.4541 47,069 +0.00(+0.46%)
Dec 23, 2024 0.4600 0.4700 0.4320 0.4520 161,144 +0.00(+0.47%)
Dec 20, 2024 0.4300 0.4700 0.4200 0.4499 273,870 +0.01(+2.27%)
Dec 19, 2024 0.4260 0.4400 0.4205 0.4399 142,497 +0.01(+2.30%)
Dec 18, 2024 0.4686 0.4837 0.4300 0.4300 253,820 -0.05(-11.10%)
Dec 17, 2024 0.4400 0.5000 0.4203 0.4837 369,559 +0.05(+11.97%)
Dec 16, 2024 0.4155 0.4500 0.4100 0.4320 298,433 -0.01(-1.82%)
Dec 13, 2024 0.4300 0.4599 0.4110 0.4400 174,269 +0.01(+2.30%)
Dec 12, 2024 0.4350 0.4600 0.4300 0.4301 121,212 -0.00(-1.13%)
Dec 11, 2024 0.4590 0.4624 0.4300 0.4350 307,833 -0.03(-7.45%)
Dec 10, 2024 0.4824 0.4889 0.4521 0.4700 109,839 +0.01(+1.95%)
Dec 09, 2024 0.4500 0.4899 0.4537 0.4610 146,869 +0.00(+0.00%)
Dec 06, 2024 0.4613 0.4979 0.4300 0.4610 382,102 -0.01(-3.05%)
Dec 05, 2024 0.4901 0.5100 0.4700 0.4755 121,564 -0.02(-4.90%)
Dec 04, 2024 0.5200 0.5340 0.4600 0.5000 242,941 -0.01(-2.59%)
Dec 03, 2024 0.5445 0.5620 0.5121 0.5133 347,296 -0.04(-6.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.