Senseonics Holdings, Inc. (SENS)
NYSEAMERICAN: SENS · Real-Time Price · USD
0.5313
-0.0037 (-0.68%)
Jun 5, 2025, 9:49 AM - Market open

Senseonics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.530.560.530.530.530.98%6,247,184
Jun 3, 20250.530.540.520.530.53-0.04%3,555,340
Jun 2, 20250.530.530.510.530.531.22%4,231,834
May 30, 20250.530.540.520.520.52-1.95%4,029,078
May 29, 20250.530.540.520.530.530.62%4,967,864
May 28, 20250.550.550.520.530.53-1.74%4,518,176
May 27, 20250.530.550.510.540.546.99%7,550,041
May 23, 20250.520.520.500.500.50-3.87%5,679,017
May 22, 20250.510.530.500.530.535.00%6,262,801
May 21, 20250.520.540.500.500.50-5.57%12,289,320
May 20, 20250.510.530.510.530.53-0.09%4,922,306
May 19, 20250.530.540.510.530.53-7,727,878
May 16, 20250.510.540.500.530.53-3.60%33,910,065
May 15, 20250.580.580.540.550.55-5.11%5,454,881
May 14, 20250.590.600.570.580.58-2.74%3,602,559
May 13, 20250.600.620.570.600.60-0.72%4,783,769
May 12, 20250.670.670.590.600.60-4.00%5,981,838
May 9, 20250.700.730.620.630.63-15.17%8,915,677
May 8, 20250.700.750.700.740.746.78%5,410,878
May 7, 20250.680.690.650.690.694.55%1,656,589
May 6, 20250.670.680.650.660.66-1.54%2,411,485
May 5, 20250.720.730.660.670.67-5.59%3,679,910
May 2, 20250.730.760.700.710.71-1.81%4,319,755
May 1, 20250.740.760.720.720.72-2.90%1,576,236
Apr 30, 20250.740.740.710.740.74-0.65%1,511,365
Apr 29, 20250.740.780.740.750.753.88%2,573,334
Apr 28, 20250.730.750.710.720.72-4.45%1,959,852
Apr 25, 20250.750.760.730.760.76-2.15%1,979,504
Apr 24, 20250.740.790.730.770.774.71%3,531,255
Apr 23, 20250.740.760.720.740.746.36%3,745,186
Apr 22, 20250.650.710.630.690.6915.50%7,869,526
Apr 21, 20250.620.630.580.600.600.02%3,184,692
Apr 17, 20250.600.620.590.600.600.98%1,752,890
Apr 16, 20250.600.610.590.590.59-1.70%1,526,380
Apr 15, 20250.620.620.590.600.60-1.87%1,270,267
Apr 14, 20250.630.630.580.620.622.87%2,201,009
Apr 11, 20250.590.600.560.600.604.85%2,073,540
Apr 10, 20250.610.610.550.570.57-5.23%3,287,148
Apr 9, 20250.510.630.510.600.6015.49%6,748,847
Apr 8, 20250.600.600.510.520.52-6.07%3,995,094
Apr 7, 20250.530.580.500.560.56-3.00%5,021,872
Apr 4, 20250.590.590.540.570.57-7.05%6,489,652
Apr 3, 20250.600.650.600.620.62-5.90%2,236,723
Apr 2, 20250.650.690.650.650.65-1.55%1,863,047
Apr 1, 20250.660.680.650.660.661.34%1,489,869
Mar 31, 20250.650.680.630.660.66-2.87%3,571,279
Mar 28, 20250.700.710.670.680.68-4.40%2,011,515
Mar 27, 20250.710.720.680.710.71-1.86%2,437,691
Mar 26, 20250.750.760.700.720.72-4.85%2,563,629
Mar 25, 20250.750.760.720.760.761.30%2,795,590