Skip to main content
Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
0.556
+0.050 (9.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.540.540.510.510.51-4.51%45,365
Sep 24, 20240.500.540.500.530.535.98%15,876
Sep 23, 20240.520.540.500.500.50-6.59%17,548
Sep 20, 20240.490.560.480.540.549.27%238,831
Sep 19, 20240.500.580.490.490.490.89%379,085
Sep 18, 20240.520.560.490.490.49-5.69%237,756
Sep 17, 20240.490.540.480.520.527.52%65,710
Sep 16, 20240.570.580.380.480.48-11.30%220,191
Sep 13, 20240.520.580.490.540.548.00%135,559
Sep 12, 20240.490.610.490.500.50-25,801
Sep 11, 20240.560.560.480.500.50-10.43%218,581
Sep 10, 20240.550.570.550.560.562.86%5,442
Sep 9, 20240.590.590.530.540.54-10.89%75,572
Sep 6, 20240.610.620.590.610.613.22%3,493
Sep 5, 20240.590.610.580.590.59-7,343
Sep 4, 20240.590.590.570.590.59-1.65%11,037
Sep 3, 20240.600.600.550.600.60-0.97%43,925
Aug 30, 20240.610.610.580.610.61-0.70%23,459
Aug 29, 20240.600.630.600.610.611.38%9,096
Aug 28, 20240.630.630.600.600.60-2.64%3,790
Aug 27, 20240.620.640.600.620.62-1.72%5,722
Aug 26, 20240.690.700.600.630.635.75%67,091
Aug 23, 20240.630.630.590.590.59-0.80%12,590
Aug 22, 20240.620.620.580.600.60-1.83%20,008
Aug 21, 20240.600.630.590.610.61-2.19%25,398
Aug 20, 20240.620.630.590.620.623.63%1,745
Aug 19, 20240.640.640.590.600.60-2.03%16,576
Aug 16, 20240.600.630.580.620.620.99%14,994
Aug 15, 20240.640.650.610.610.61-2.56%53,267
Aug 14, 20240.630.630.600.630.63-0.10%3,641
Aug 13, 20240.610.630.600.630.632.12%3,714
Aug 12, 20240.640.650.580.610.61-2.75%32,071
Aug 9, 20240.610.630.610.630.63-1.30%3,884
Aug 8, 20240.610.650.560.640.640.58%29,119
Aug 7, 20240.650.650.610.630.63-2.38%11,920
Aug 6, 20240.650.650.600.650.656.56%29,304
Aug 5, 20240.600.650.550.610.61-6.14%93,417
Aug 2, 20240.670.670.600.650.65-0.81%41,546
Aug 1, 20240.660.710.630.660.66-0.73%30,956
Jul 31, 20240.630.680.630.660.664.76%16,276
Jul 30, 20240.690.690.630.630.63-8.03%17,244
Jul 29, 20240.660.700.630.690.693.66%22,391
Jul 26, 20240.710.710.650.660.66-2.64%13,123
Jul 25, 20240.690.710.650.680.68-1.04%17,798
Jul 24, 20240.630.710.630.690.694.21%12,796
Jul 23, 20240.650.660.620.660.66-1.63%20,700
Jul 22, 20240.670.670.650.670.67-15,320
Jul 19, 20240.670.730.620.670.67-0.30%37,773
Jul 18, 20240.740.740.670.670.67-4.48%31,989
Jul 17, 20240.700.750.640.700.70-2.43%93,137
Jul 16, 20240.710.750.700.720.720.35%40,895
Jul 15, 20240.700.730.700.720.72-1.02%16,563
Jul 12, 20240.700.740.680.720.723.56%19,035
Jul 11, 20240.660.700.660.700.708.70%48,393
Jul 10, 20240.640.700.630.640.64-29,775
Jul 9, 20240.640.710.620.640.641.40%12,680
Jul 8, 20240.620.640.620.640.642.09%7,699
Jul 5, 20240.620.620.600.620.62-0.02%14,416
Jul 3, 20240.620.630.610.620.62-1.25%30,364
Jul 2, 20240.610.700.600.630.635.90%26,798
Jul 1, 20240.610.620.590.600.60-4.05%29,369
Jun 28, 20240.660.690.620.620.62-6.74%43,597
Jun 27, 20240.670.730.650.660.66-0.60%9,485
Jun 26, 20240.730.730.660.670.67-8.24%18,633
Jun 25, 20240.650.730.650.730.7314.91%99,760
Jun 24, 20240.630.660.630.630.63-3.73%17,930
Jun 21, 20240.610.660.610.660.668.57%63,014
Jun 20, 20240.600.640.580.610.612.53%76,713
Jun 18, 20240.580.620.580.590.59-2.05%118,067
Jun 17, 20240.630.660.600.600.60-5.31%62,976
Jun 14, 20240.650.660.620.640.64-2.99%21,516
Jun 13, 20240.690.690.600.660.66-2.52%92,353
Jun 12, 20240.700.750.670.680.68-4.80%72,506
Jun 11, 20240.670.720.650.710.715.85%81,159
Jun 10, 20240.710.710.650.670.673.00%89,170
Jun 7, 20240.660.700.650.650.65-1.84%108,265
Jun 6, 20240.670.700.650.660.66-5.87%178,066
Jun 5, 20240.700.720.620.700.704.53%308,993
Jun 4, 20240.730.730.660.670.67-7.53%179,165
Jun 3, 20240.760.760.680.730.73-1.55%277,519
May 31, 20240.730.820.720.740.74-2.04%212,564
May 30, 20240.820.830.720.760.76-11.07%317,227
May 29, 20240.810.870.790.850.852.29%121,347
May 28, 20240.810.880.750.830.835.06%799,549
May 24, 20240.890.890.690.790.79-45.52%1,408,115
May 23, 20241.371.451.271.451.456.62%875,187
May 22, 20241.451.541.261.361.36-2.86%162,025
May 21, 20241.471.551.321.401.40-6.67%192,396
May 20, 20241.571.641.481.501.50-1.96%71,959
May 17, 20241.501.661.501.531.53-3.77%173,812
May 16, 20241.461.671.461.591.596.71%307,114
May 15, 20241.521.601.451.491.49-1.32%85,071
May 14, 20241.641.641.471.511.51-3.82%138,144
May 13, 20241.531.781.531.571.573.97%230,726
May 10, 20241.601.661.401.511.51-3.82%148,272
May 9, 20241.941.941.431.571.57-14.67%389,620
May 8, 20241.801.851.711.841.841.66%257,220
May 7, 20241.811.941.701.811.81-1.63%339,637
May 6, 20241.791.861.631.841.842.79%253,669
May 3, 20241.761.801.591.791.798.48%721,654