Senseonics Holdings, Inc. (SENS)
NYSEAMERICAN: SENS · Real-Time Price · USD
0.6566
+0.0005 (0.08%)
Apr 1, 2025, 9:30 AM EST - Market open
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | -2.87% | 3,571,279 |
| Mar 28, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -4.40% | 2,011,515 |
| Mar 27, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -1.86% | 2,437,691 |
| Mar 26, 2025 | 0.75 | 0.76 | 0.70 | 0.72 | 0.72 | -4.85% | 2,563,629 |
| Mar 25, 2025 | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | 1.30% | 2,795,590 |
| Mar 24, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 0.85% | 6,293,882 |
| Mar 21, 2025 | 0.72 | 0.76 | 0.69 | 0.74 | 0.74 | 3.03% | 16,945,166 |
| Mar 20, 2025 | 0.66 | 0.73 | 0.65 | 0.72 | 0.72 | 6.71% | 9,916,178 |
| Mar 19, 2025 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 12.89% | 11,673,965 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -3.56% | 5,736,660 |
| Mar 17, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 4.33% | 4,620,263 |
| Mar 14, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | 4.66% | 2,706,263 |
| Mar 13, 2025 | 0.62 | 0.63 | 0.56 | 0.57 | 0.57 | -7.66% | 4,675,382 |
| Mar 12, 2025 | 0.62 | 0.68 | 0.61 | 0.61 | 0.61 | 2.28% | 4,557,314 |
| Mar 11, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 2.74% | 5,372,014 |
| Mar 10, 2025 | 0.63 | 0.64 | 0.57 | 0.58 | 0.58 | -9.67% | 5,899,722 |
| Mar 7, 2025 | 0.61 | 0.65 | 0.56 | 0.65 | 0.65 | 5.26% | 11,517,953 |
| Mar 6, 2025 | 0.68 | 0.68 | 0.58 | 0.61 | 0.61 | -11.37% | 12,305,732 |
| Mar 5, 2025 | 0.70 | 0.74 | 0.66 | 0.69 | 0.69 | -1.28% | 7,305,961 |
| Mar 4, 2025 | 0.70 | 0.77 | 0.62 | 0.70 | 0.70 | -19.31% | 15,885,650 |
| Mar 3, 2025 | 0.89 | 0.96 | 0.84 | 0.87 | 0.87 | 2.35% | 13,309,185 |
| Feb 28, 2025 | 0.81 | 0.86 | 0.78 | 0.85 | 0.85 | 2.87% | 7,059,694 |
| Feb 27, 2025 | 0.91 | 0.92 | 0.81 | 0.83 | 0.83 | -5.97% | 7,581,872 |
| Feb 26, 2025 | 0.88 | 0.92 | 0.84 | 0.88 | 0.88 | 5.63% | 7,104,958 |
| Feb 25, 2025 | 0.90 | 0.92 | 0.82 | 0.83 | 0.83 | -9.57% | 8,429,349 |
| Feb 24, 2025 | 1.04 | 1.05 | 0.87 | 0.92 | 0.92 | -4.28% | 10,907,195 |
| Feb 21, 2025 | 1.10 | 1.11 | 0.96 | 0.96 | 0.96 | -11.83% | 10,286,625 |
| Feb 20, 2025 | 1.09 | 1.13 | 1.04 | 1.09 | 1.09 | -0.91% | 6,764,235 |
| Feb 19, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | 1.10 | -2.65% | 7,118,502 |
| Feb 18, 2025 | 1.26 | 1.28 | 1.12 | 1.13 | 1.13 | -8.87% | 8,832,443 |
| Feb 14, 2025 | 1.37 | 1.39 | 1.17 | 1.24 | 1.24 | -5.34% | 13,265,040 |
| Feb 13, 2025 | 1.23 | 1.40 | 1.22 | 1.31 | 1.31 | 11.97% | 25,264,572 |
| Feb 12, 2025 | 1.12 | 1.25 | 1.09 | 1.17 | 1.17 | 6.36% | 18,348,319 |
| Feb 11, 2025 | 1.01 | 1.15 | 1.00 | 1.10 | 1.10 | 7.84% | 9,473,974 |
| Feb 10, 2025 | 1.08 | 1.09 | 1.01 | 1.02 | 1.02 | -1.92% | 5,065,042 |
| Feb 7, 2025 | 0.93 | 1.04 | 0.91 | 1.04 | 1.04 | 13.29% | 8,762,590 |
| Feb 6, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.34% | 3,845,436 |
| Feb 5, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.17% | 4,483,105 |
| Feb 4, 2025 | 0.91 | 0.95 | 0.88 | 0.92 | 0.92 | 2.78% | 5,205,813 |
| Feb 3, 2025 | 0.84 | 0.94 | 0.79 | 0.90 | 0.90 | -6.84% | 14,858,315 |
| Jan 31, 2025 | 1.08 | 1.09 | 0.92 | 0.96 | 0.96 | -11.85% | 17,132,561 |
| Jan 30, 2025 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 4.81% | 4,611,472 |
| Jan 29, 2025 | 1.10 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 4,891,998 |
| Jan 28, 2025 | 1.12 | 1.14 | 1.04 | 1.11 | 1.11 | 4.72% | 6,360,428 |
| Jan 27, 2025 | 1.09 | 1.20 | 1.00 | 1.06 | 1.06 | -6.19% | 18,646,572 |
| Jan 24, 2025 | 1.02 | 1.15 | 1.01 | 1.13 | 1.13 | 11.88% | 19,181,119 |
| Jan 23, 2025 | 0.98 | 1.01 | 0.93 | 1.01 | 1.01 | 3.05% | 8,912,925 |
| Jan 22, 2025 | 0.91 | 1.04 | 0.89 | 0.98 | 0.98 | 8.25% | 30,459,132 |
| Jan 21, 2025 | 0.85 | 0.91 | 0.76 | 0.91 | 0.91 | 6.78% | 11,903,926 |
| Jan 17, 2025 | 0.89 | 0.93 | 0.79 | 0.85 | 0.85 | -3.10% | 19,261,478 |