Senseonics Holdings, Inc. (SENS)

NYSEAMERICAN: SENS · Real-Time Price · USD

0.848

-0.027 (-3.10%)

At close: Jan 17, 2025, 4:00 PM

0.850

+0.002 (0.25%)

After-hours: Jan 17, 2025, 7:59 PM EST

Senseonics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.89	0.93	0.79	0.85	0.85	-3.10%	19,261,478
Jan 16, 2025	0.70	0.91	0.70	0.88	0.88	23.07%	40,955,269
Jan 15, 2025	0.74	0.74	0.67	0.71	0.71	-4.61%	10,327,127
Jan 14, 2025	0.76	0.80	0.71	0.75	0.75	-0.61%	10,670,830
Jan 13, 2025	0.75	0.81	0.67	0.75	0.75	-3.52%	32,476,839
Jan 10, 2025	0.50	0.83	0.48	0.78	0.78	80.62%	129,325,240
Jan 8, 2025	0.47	0.47	0.43	0.43	0.43	-8.68%	13,998,526
Jan 7, 2025	0.47	0.51	0.47	0.47	0.47	0.45%	3,725,496
Jan 6, 2025	0.50	0.53	0.45	0.47	0.47	-6.22%	8,969,055
Jan 3, 2025	0.47	0.51	0.47	0.50	0.50	5.75%	4,722,328
Jan 2, 2025	0.52	0.52	0.46	0.47	0.47	-9.61%	5,486,137
Dec 31, 2024	0.53	0.55	0.48	0.52	0.52	-4.82%	7,310,700
Dec 30, 2024	0.52	0.59	0.50	0.55	0.55	-7.14%	7,761,264
Dec 27, 2024	0.63	0.70	0.56	0.59	0.59	1.06%	19,985,804
Dec 26, 2024	0.48	0.60	0.47	0.59	0.59	23.16%	19,241,845
Dec 24, 2024	0.47	0.49	0.45	0.48	0.48	0.59%	3,583,499
Dec 23, 2024	0.48	0.49	0.46	0.47	0.47	2.87%	5,639,155
Dec 20, 2024	0.43	0.50	0.42	0.46	0.46	4.03%	11,834,617
Dec 19, 2024	0.42	0.46	0.40	0.44	0.44	8.87%	9,106,302
Dec 18, 2024	0.42	0.45	0.40	0.41	0.41	-3.22%	9,818,616
Dec 17, 2024	0.45	0.46	0.40	0.42	0.42	-4.79%	13,725,326
Dec 16, 2024	0.46	0.53	0.44	0.44	0.44	-1.39%	29,829,597
Dec 13, 2024	0.50	0.53	0.43	0.45	0.45	3.64%	51,641,482
Dec 12, 2024	0.36	0.47	0.36	0.43	0.43	19.58%	25,223,457
Dec 11, 2024	0.32	0.38	0.32	0.36	0.36	17.24%	22,277,428
Dec 10, 2024	0.29	0.32	0.29	0.31	0.31	6.40%	10,126,383
Dec 9, 2024	0.26	0.29	0.26	0.29	0.29	13.65%	11,241,647
Dec 6, 2024	0.26	0.27	0.25	0.25	0.25	-0.27%	8,210,947
Dec 5, 2024	0.28	0.28	0.25	0.26	0.26	-9.22%	13,765,005
Dec 4, 2024	0.31	0.32	0.28	0.28	0.28	-9.24%	7,780,672
Dec 3, 2024	0.31	0.32	0.30	0.31	0.31	-0.58%	5,495,203
Dec 2, 2024	0.31	0.32	0.31	0.31	0.31	0.10%	3,753,306
Nov 29, 2024	0.31	0.33	0.31	0.31	0.31	0.97%	3,572,142
Nov 27, 2024	0.30	0.31	0.30	0.31	0.31	1.55%	3,169,525
Nov 26, 2024	0.30	0.31	0.30	0.30	0.30	2.19%	3,827,115
Nov 25, 2024	0.32	0.32	0.30	0.30	0.30	-6.08%	6,355,671
Nov 22, 2024	0.32	0.33	0.31	0.32	0.32	-2.08%	3,192,735
Nov 21, 2024	0.31	0.33	0.31	0.32	0.32	1.70%	4,535,458
Nov 20, 2024	0.30	0.33	0.30	0.32	0.32	-0.13%	6,984,185
Nov 19, 2024	0.30	0.32	0.30	0.32	0.32	5.16%	3,873,884
Nov 18, 2024	0.29	0.31	0.28	0.30	0.30	6.71%	6,312,320
Nov 15, 2024	0.29	0.29	0.28	0.28	0.28	-0.18%	6,141,279
Nov 14, 2024	0.30	0.30	0.28	0.28	0.28	-5.21%	7,436,623
Nov 13, 2024	0.30	0.31	0.28	0.30	0.30	-5.02%	8,510,765
Nov 12, 2024	0.32	0.32	0.30	0.32	0.32	-2.60%	5,949,101
Nov 11, 2024	0.32	0.33	0.30	0.32	0.32	4.83%	6,392,008
Nov 8, 2024	0.34	0.35	0.30	0.31	0.31	-12.53%	10,177,989
Nov 7, 2024	0.33	0.36	0.33	0.35	0.35	5.98%	6,627,555
Nov 6, 2024	0.33	0.34	0.33	0.33	0.33	-0.42%	4,227,119
Nov 5, 2024	0.34	0.34	0.33	0.33	0.33	-0.86%	3,556,559
Nov 4, 2024	0.34	0.34	0.34	0.34	0.34	-0.77%	2,021,675
Nov 1, 2024	0.34	0.35	0.34	0.34	0.34	0.41%	2,347,864
Oct 31, 2024	0.35	0.35	0.33	0.34	0.34	-1.14%	3,247,897
Oct 30, 2024	0.35	0.37	0.34	0.34	0.34	-2.09%	3,551,496
Oct 29, 2024	0.34	0.35	0.34	0.35	0.35	1.36%	2,515,254
Oct 28, 2024	0.34	0.36	0.34	0.34	0.34	2.01%	4,373,457
Oct 25, 2024	0.35	0.35	0.33	0.34	0.34	-2.99%	5,413,317
Oct 24, 2024	0.35	0.35	0.34	0.35	0.35	1.66%	3,503,754
Oct 23, 2024	0.36	0.36	0.34	0.34	0.34	-5.59%	3,756,601
Oct 22, 2024	0.35	0.36	0.35	0.36	0.36	3.63%	2,422,138
Oct 21, 2024	0.36	0.36	0.35	0.35	0.35	-2.29%	2,220,011
Oct 18, 2024	0.35	0.36	0.35	0.36	0.36	2.43%	2,099,572
Oct 17, 2024	0.35	0.36	0.34	0.35	0.35	-1.46%	2,642,131
Oct 16, 2024	0.35	0.36	0.34	0.36	0.36	0.91%	3,068,498
Oct 15, 2024	0.36	0.37	0.34	0.35	0.35	-2.76%	4,376,843
Oct 14, 2024	0.36	0.39	0.35	0.36	0.36	2.26%	5,763,784
Oct 11, 2024	0.33	0.37	0.33	0.35	0.35	7.31%	6,231,823
Oct 10, 2024	0.34	0.34	0.33	0.33	0.33	-2.71%	3,853,875
Oct 9, 2024	0.33	0.35	0.33	0.34	0.34	1.07%	2,663,998
Oct 8, 2024	0.34	0.35	0.34	0.34	0.34	-1.84%	3,104,986
Oct 7, 2024	0.34	0.36	0.34	0.34	0.34	-0.35%	3,773,073
Oct 4, 2024	0.34	0.35	0.33	0.34	0.34	3.00%	3,239,651
Oct 3, 2024	0.34	0.34	0.33	0.33	0.33	-0.69%	3,801,388
Oct 2, 2024	0.34	0.34	0.33	0.34	0.34	-0.53%	3,126,553
Oct 1, 2024	0.35	0.35	0.34	0.34	0.34	-3.60%	4,836,202
Sep 30, 2024	0.35	0.36	0.34	0.35	0.35	0.11%	2,960,213
Sep 27, 2024	0.35	0.35	0.34	0.35	0.35	0.84%	3,807,057
Sep 26, 2024	0.36	0.36	0.34	0.35	0.35	-3.78%	5,529,019
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