Senseonics Holdings, Inc. (SENS)

Senseonics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.32	0.33	0.31	0.32	0.32	-2.08%	3,154,031
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.