Senseonics Holdings, Inc. (SENS) Historical Stock Price Data

Senseonics Holdings, Inc. (SENS)

NYSEAMERICAN: SENS · Real-Time Price · USD

0.346

-0.014 (-3.78%)

Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.35	0.36	0.34	0.36	0.36	4.05%	5,233,475
Sep 24, 2024	0.35	0.36	0.34	0.35	0.35	-0.55%	4,422,093
Sep 23, 2024	0.36	0.37	0.34	0.35	0.35	-3.39%	5,898,250
Sep 20, 2024	0.38	0.39	0.35	0.36	0.36	-2.01%	9,346,208
Sep 19, 2024	0.42	0.42	0.34	0.37	0.37	-10.39%	17,806,106
Sep 18, 2024	0.49	0.49	0.39	0.41	0.41	-5.81%	13,751,541
Sep 17, 2024	0.42	0.57	0.41	0.44	0.44	10.34%	44,295,870
Sep 16, 2024	0.41	0.41	0.39	0.39	0.39	-3.02%	1,640,219
Sep 13, 2024	0.41	0.42	0.40	0.41	0.41	-	2,360,774
Sep 12, 2024	0.39	0.42	0.38	0.41	0.41	3.30%	4,323,434
Sep 11, 2024	0.34	0.40	0.34	0.39	0.39	15.82%	6,299,668
Sep 10, 2024	0.34	0.34	0.33	0.34	0.34	0.65%	1,864,118
Sep 9, 2024	0.33	0.34	0.33	0.34	0.34	4.78%	2,130,476
Sep 6, 2024	0.36	0.36	0.32	0.32	0.32	-9.41%	5,510,222
Sep 5, 2024	0.37	0.38	0.35	0.36	0.36	-4.04%	4,334,154
Sep 4, 2024	0.38	0.38	0.37	0.37	0.37	-0.86%	1,453,589
Sep 3, 2024	0.38	0.39	0.37	0.37	0.37	-3.83%	1,535,933
Aug 30, 2024	0.38	0.39	0.38	0.39	0.39	1.28%	1,712,876
Aug 29, 2024	0.39	0.39	0.38	0.38	0.38	3.06%	1,263,007
Aug 28, 2024	0.40	0.41	0.37	0.37	0.37	-7.72%	2,070,971
Aug 27, 2024	0.40	0.41	0.39	0.40	0.40	1.00%	1,186,298
Aug 26, 2024	0.42	0.42	0.40	0.40	0.40	-4.76%	1,415,744
Aug 23, 2024	0.40	0.42	0.40	0.42	0.42	5.85%	1,368,634
Aug 22, 2024	0.40	0.41	0.40	0.40	0.40	-2.91%	1,120,963
Aug 21, 2024	0.40	0.42	0.40	0.41	0.41	2.71%	1,068,111
Aug 20, 2024	0.40	0.41	0.39	0.40	0.40	-2.71%	973,748
Aug 19, 2024	0.42	0.42	0.40	0.41	0.41	-0.92%	833,022
Aug 16, 2024	0.40	0.42	0.39	0.41	0.41	0.19%	747,807
Aug 15, 2024	0.40	0.43	0.40	0.41	0.41	4.04%	2,198,423
Aug 14, 2024	0.39	0.41	0.39	0.40	0.40	0.51%	1,291,868
Aug 13, 2024	0.38	0.39	0.38	0.39	0.39	2.31%	1,183,363
Aug 12, 2024	0.38	0.40	0.38	0.39	0.39	2.01%	1,617,767
Aug 9, 2024	0.39	0.40	0.38	0.38	0.38	-6.79%	1,983,170
Aug 8, 2024	0.40	0.41	0.39	0.41	0.41	2.43%	2,149,520
Aug 7, 2024	0.41	0.42	0.40	0.40	0.40	-2.68%	1,206,812
Aug 6, 2024	0.38	0.42	0.38	0.41	0.41	5.86%	1,386,936
Aug 5, 2024	0.37	0.40	0.37	0.38	0.38	-1.59%	2,068,098
Aug 2, 2024	0.40	0.40	0.39	0.39	0.39	-3.42%	1,532,414
Aug 1, 2024	0.43	0.43	0.40	0.40	0.40	-4.81%	1,694,258
Jul 31, 2024	0.42	0.44	0.41	0.42	0.42	0.98%	1,005,870
Jul 30, 2024	0.44	0.46	0.42	0.42	0.42	-2.73%	1,313,550
Jul 29, 2024	0.43	0.45	0.43	0.43	0.43	-0.42%	758,320
Jul 26, 2024	0.46	0.46	0.42	0.43	0.43	-5.61%	2,440,281
Jul 25, 2024	0.46	0.47	0.45	0.46	0.46	-0.28%	1,011,853
Jul 24, 2024	0.47	0.48	0.45	0.46	0.46	-3.09%	1,019,889
Jul 23, 2024	0.48	0.49	0.48	0.48	0.48	-2.56%	762,933
Jul 22, 2024	0.47	0.49	0.47	0.49	0.49	4.72%	1,359,801
Jul 19, 2024	0.46	0.47	0.45	0.47	0.47	3.10%	628,718
Jul 18, 2024	0.47	0.48	0.45	0.45	0.45	-3.83%	744,650
Jul 17, 2024	0.48	0.49	0.46	0.47	0.47	-2.08%	972,689
Jul 16, 2024	0.46	0.49	0.45	0.48	0.48	3.23%	1,978,813
Jul 15, 2024	0.48	0.48	0.45	0.47	0.47	-2.11%	1,742,232
Jul 12, 2024	0.49	0.49	0.47	0.48	0.48	1.87%	1,704,878
Jul 11, 2024	0.45	0.50	0.45	0.47	0.47	4.39%	4,944,855
Jul 10, 2024	0.41	0.46	0.40	0.45	0.45	8.95%	4,926,699
Jul 9, 2024	0.39	0.41	0.39	0.41	0.41	3.43%	1,468,184
Jul 8, 2024	0.40	0.40	0.38	0.40	0.40	1.07%	1,225,018
Jul 5, 2024	0.39	0.40	0.38	0.39	0.39	0.28%	1,873,582
Jul 3, 2024	0.40	0.40	0.39	0.39	0.39	-0.48%	832,736
Jul 2, 2024	0.39	0.40	0.39	0.39	0.39	-0.71%	1,265,681
Jul 1, 2024	0.40	0.40	0.39	0.40	0.40	-0.80%	1,193,779
Jun 28, 2024	0.40	0.41	0.39	0.40	0.40	-2.30%	1,194,126
Jun 27, 2024	0.39	0.41	0.39	0.41	0.41	6.38%	1,461,828
Jun 26, 2024	0.38	0.39	0.37	0.38	0.38	1.03%	1,293,794
Jun 25, 2024	0.37	0.38	0.37	0.38	0.38	3.29%	1,734,641
Jun 24, 2024	0.38	0.39	0.37	0.37	0.37	-3.18%	2,927,403
Jun 21, 2024	0.38	0.39	0.38	0.38	0.38	-2.56%	5,420,849
Jun 20, 2024	0.38	0.39	0.37	0.39	0.39	0.41%	2,129,837
Jun 18, 2024	0.38	0.40	0.37	0.39	0.39	2.21%	3,590,941
Jun 17, 2024	0.39	0.40	0.37	0.38	0.38	-2.91%	3,087,603
Jun 14, 2024	0.39	0.40	0.38	0.39	0.39	1.66%	1,715,998
Jun 13, 2024	0.40	0.40	0.39	0.39	0.39	-3.75%	2,352,207
Jun 12, 2024	0.42	0.42	0.40	0.40	0.40	-2.49%	2,817,710
Jun 11, 2024	0.40	0.42	0.40	0.41	0.41	1.28%	1,223,569
Jun 10, 2024	0.43	0.43	0.41	0.41	0.41	-1.22%	1,438,529
Jun 7, 2024	0.42	0.42	0.41	0.41	0.41	-2.71%	1,485,480
Jun 6, 2024	0.43	0.43	0.42	0.42	0.42	-4.23%	1,311,158
Jun 5, 2024	0.43	0.44	0.42	0.44	0.44	4.76%	1,246,499
Jun 4, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	1,077,161
Jun 3, 2024	0.43	0.43	0.41	0.41	0.41	-4.65%	1,730,804
May 31, 2024	0.43	0.44	0.43	0.43	0.43	-0.49%	929,157
May 30, 2024	0.44	0.44	0.42	0.43	0.43	-1.80%	1,481,171
May 29, 2024	0.43	0.44	0.43	0.44	0.44	1.15%	1,381,403
May 28, 2024	0.44	0.45	0.43	0.44	0.44	-2.03%	1,737,784
May 24, 2024	0.45	0.46	0.44	0.44	0.44	-1.14%	1,086,028
May 23, 2024	0.47	0.47	0.45	0.45	0.45	-5.73%	2,512,668
May 22, 2024	0.47	0.48	0.47	0.48	0.48	1.40%	1,069,452
May 21, 2024	0.47	0.48	0.46	0.47	0.47	0.17%	903,721
May 20, 2024	0.49	0.49	0.46	0.47	0.47	-3.32%	1,689,813
May 17, 2024	0.49	0.50	0.48	0.49	0.49	-1.34%	1,404,233
May 16, 2024	0.48	0.50	0.48	0.49	0.49	-0.81%	1,490,385
May 15, 2024	0.49	0.50	0.48	0.50	0.50	1.18%	1,764,660
May 14, 2024	0.45	0.52	0.45	0.49	0.49	10.29%	4,129,228
May 13, 2024	0.47	0.48	0.44	0.44	0.44	-4.68%	3,780,796
May 10, 2024	0.50	0.50	0.46	0.47	0.47	-3.16%	1,744,453
May 9, 2024	0.48	0.49	0.48	0.48	0.48	1.01%	850,427
May 8, 2024	0.50	0.50	0.47	0.48	0.48	-4.93%	1,860,387
May 7, 2024	0.50	0.52	0.50	0.50	0.50	-0.67%	1,489,759
May 6, 2024	0.51	0.52	0.50	0.50	0.50	-0.08%	1,488,925
May 3, 2024	0.52	0.53	0.50	0.50	0.50	-2.55%	1,502,650