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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 0.98% | 6,247,184 |
Jun 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.04% | 3,555,340 |
Jun 2, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 1.22% | 4,231,834 |
May 30, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.95% | 4,029,078 |
May 29, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.62% | 4,967,864 |
May 28, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -1.74% | 4,518,176 |
May 27, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 6.99% | 7,550,041 |
May 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.87% | 5,679,017 |
May 22, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 5.00% | 6,262,801 |
May 21, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -5.57% | 12,289,320 |
May 20, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -0.09% | 4,922,306 |
May 19, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 7,727,878 |
May 16, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | -3.60% | 33,910,065 |
May 15, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -5.11% | 5,454,881 |
May 14, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.74% | 3,602,559 |
May 13, 2025 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | -0.72% | 4,783,769 |
May 12, 2025 | 0.67 | 0.67 | 0.59 | 0.60 | 0.60 | -4.00% | 5,981,838 |
May 9, 2025 | 0.70 | 0.73 | 0.62 | 0.63 | 0.63 | -15.17% | 8,915,677 |
May 8, 2025 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 6.78% | 5,410,878 |
May 7, 2025 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 1,656,589 |
May 6, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.54% | 2,411,485 |
May 5, 2025 | 0.72 | 0.73 | 0.66 | 0.67 | 0.67 | -5.59% | 3,679,910 |
May 2, 2025 | 0.73 | 0.76 | 0.70 | 0.71 | 0.71 | -1.81% | 4,319,755 |
May 1, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -2.90% | 1,576,236 |
Apr 30, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -0.65% | 1,511,365 |
Apr 29, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 3.88% | 2,573,334 |
Apr 28, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -4.45% | 1,959,852 |
Apr 25, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | -2.15% | 1,979,504 |
Apr 24, 2025 | 0.74 | 0.79 | 0.73 | 0.77 | 0.77 | 4.71% | 3,531,255 |
Apr 23, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 6.36% | 3,745,186 |
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 |