Senseonics Holdings, Inc. (SENS)
NYSEAMERICAN: SENS · Real-Time Price · USD
0.7371
+0.0441 (6.36%)
At close: Apr 23, 2025, 4:00 PM
0.7300
-0.0071 (-0.96%)
Pre-market: Apr 24, 2025, 4:09 AM EDT
Senseonics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 6.36% | 3,720,002 |
| Apr 22, 2025 | 0.65 | 0.71 | 0.63 | 0.69 | 0.69 | 15.50% | 7,869,526 |
| Apr 21, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | 0.02% | 3,184,692 |
| Apr 17, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.98% | 1,752,890 |
| Apr 16, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.70% | 1,526,380 |
| Apr 15, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.87% | 1,270,267 |
| Apr 14, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | 2.87% | 2,201,009 |
| Apr 11, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 4.85% | 2,073,540 |
| Apr 10, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -5.23% | 3,287,148 |
| Apr 9, 2025 | 0.51 | 0.63 | 0.51 | 0.60 | 0.60 | 15.49% | 6,748,847 |
| Apr 8, 2025 | 0.60 | 0.60 | 0.51 | 0.52 | 0.52 | -6.07% | 3,995,094 |
| Apr 7, 2025 | 0.53 | 0.58 | 0.50 | 0.56 | 0.56 | -3.00% | 5,021,872 |
| Apr 4, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -7.05% | 6,489,652 |
| Apr 3, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -5.90% | 2,236,723 |
| Apr 2, 2025 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | -1.55% | 1,863,047 |
| Apr 1, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 1.34% | 1,489,869 |
| 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 |