Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
0.519
+0.029 (5.90%)
At close: Nov 4, 2024, 4:00 PM
0.510
-0.010 (-1.83%)
After-hours: Nov 4, 2024, 5:50 PM EST
Sensei Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | 5.90% | 239,827 |
Nov 1, 2024 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | 3.22% | 573,713 |
Oct 31, 2024 | 0.56 | 0.57 | 0.47 | 0.47 | 0.47 | -16.86% | 514,828 |
Oct 30, 2024 | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | -3.20% | 128,080 |
Oct 29, 2024 | 0.59 | 0.62 | 0.56 | 0.59 | 0.59 | -0.67% | 198,604 |
Oct 28, 2024 | 0.54 | 0.62 | 0.54 | 0.59 | 0.59 | 6.09% | 453,441 |
Oct 25, 2024 | 0.59 | 0.61 | 0.53 | 0.56 | 0.56 | -5.10% | 341,040 |
Oct 24, 2024 | 0.59 | 0.62 | 0.52 | 0.59 | 0.59 | 4.80% | 649,451 |
Oct 23, 2024 | 0.61 | 0.61 | 0.49 | 0.56 | 0.56 | -9.46% | 1,000,893 |
Oct 22, 2024 | 0.65 | 0.71 | 0.55 | 0.62 | 0.62 | -20.28% | 1,834,415 |
Oct 21, 2024 | 0.42 | 0.87 | 0.42 | 0.78 | 0.78 | 88.82% | 9,777,240 |
Oct 18, 2024 | 0.42 | 0.49 | 0.41 | 0.41 | 0.41 | -2.50% | 117,205 |
Oct 17, 2024 | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | -7.69% | 391,452 |
Oct 16, 2024 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | -1.29% | 37,044 |
Oct 15, 2024 | 0.45 | 0.49 | 0.43 | 0.47 | 0.47 | 4.47% | 42,092 |
Oct 14, 2024 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -5.30% | 79,766 |
Oct 11, 2024 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | - | 6,153 |
Oct 10, 2024 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 4.31% | 24,019 |
Oct 9, 2024 | 0.46 | 0.49 | 0.45 | 0.45 | 0.45 | -4.33% | 24,854 |
Oct 8, 2024 | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | -6.92% | 29,854 |
Oct 7, 2024 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 1.18% | 14,853 |
Oct 4, 2024 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 2.69% | 78,438 |
Oct 3, 2024 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -4.51% | 97,591 |
Oct 2, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 3.45% | 17,155 |
Oct 1, 2024 | 0.59 | 0.59 | 0.48 | 0.49 | 0.49 | -17.56% | 174,370 |
Sep 30, 2024 | 0.56 | 0.60 | 0.54 | 0.60 | 0.60 | 7.65% | 51,065 |
Sep 27, 2024 | 0.56 | 0.59 | 0.51 | 0.56 | 0.56 | -0.09% | 83,437 |
Sep 26, 2024 | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | 9.86% | 74,356 |
Sep 25, 2024 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -4.51% | 45,365 |
Sep 24, 2024 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 5.98% | 15,876 |
Sep 23, 2024 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -6.59% | 17,548 |
Sep 20, 2024 | 0.49 | 0.56 | 0.48 | 0.54 | 0.54 | 9.27% | 238,831 |
Sep 19, 2024 | 0.50 | 0.58 | 0.49 | 0.49 | 0.49 | 0.89% | 379,085 |
Sep 18, 2024 | 0.52 | 0.56 | 0.49 | 0.49 | 0.49 | -5.69% | 237,756 |
Sep 17, 2024 | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | 7.52% | 65,710 |
Sep 16, 2024 | 0.57 | 0.58 | 0.38 | 0.48 | 0.48 | -11.30% | 220,191 |
Sep 13, 2024 | 0.52 | 0.58 | 0.49 | 0.54 | 0.54 | 8.00% | 135,559 |
Sep 12, 2024 | 0.49 | 0.61 | 0.49 | 0.50 | 0.50 | - | 25,801 |
Sep 11, 2024 | 0.56 | 0.56 | 0.48 | 0.50 | 0.50 | -10.43% | 218,581 |
Sep 10, 2024 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 2.86% | 5,442 |
Sep 9, 2024 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -10.89% | 75,572 |
Sep 6, 2024 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 3.22% | 3,493 |
Sep 5, 2024 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | - | 7,343 |
Sep 4, 2024 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -1.65% | 11,037 |
Sep 3, 2024 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | -0.97% | 43,925 |
Aug 30, 2024 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -0.70% | 23,459 |
Aug 29, 2024 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.38% | 9,096 |
Aug 28, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -2.64% | 3,790 |
Aug 27, 2024 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -1.72% | 5,722 |
Aug 26, 2024 | 0.69 | 0.70 | 0.60 | 0.63 | 0.63 | 5.75% | 67,091 |
Aug 23, 2024 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.80% | 12,590 |
Aug 22, 2024 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -1.83% | 20,008 |
Aug 21, 2024 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | -2.19% | 25,398 |
Aug 20, 2024 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | 3.63% | 1,745 |
Aug 19, 2024 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -2.03% | 16,576 |
Aug 16, 2024 | 0.60 | 0.63 | 0.58 | 0.62 | 0.62 | 0.99% | 14,994 |
Aug 15, 2024 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -2.56% | 53,267 |
Aug 14, 2024 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | -0.10% | 3,641 |
Aug 13, 2024 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 2.12% | 3,714 |
Aug 12, 2024 | 0.64 | 0.65 | 0.58 | 0.61 | 0.61 | -2.75% | 32,071 |
Aug 9, 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.30% | 3,884 |
Aug 8, 2024 | 0.61 | 0.65 | 0.56 | 0.64 | 0.64 | 0.58% | 29,119 |
Aug 7, 2024 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -2.38% | 11,920 |
Aug 6, 2024 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 6.56% | 29,304 |
Aug 5, 2024 | 0.60 | 0.65 | 0.55 | 0.61 | 0.61 | -6.14% | 93,417 |
Aug 2, 2024 | 0.67 | 0.67 | 0.60 | 0.65 | 0.65 | -0.81% | 41,546 |
Aug 1, 2024 | 0.66 | 0.71 | 0.63 | 0.66 | 0.66 | -0.73% | 30,956 |
Jul 31, 2024 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.76% | 16,276 |
Jul 30, 2024 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -8.03% | 17,244 |
Jul 29, 2024 | 0.66 | 0.70 | 0.63 | 0.69 | 0.69 | 3.66% | 22,391 |
Jul 26, 2024 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -2.64% | 13,123 |
Jul 25, 2024 | 0.69 | 0.71 | 0.65 | 0.68 | 0.68 | -1.04% | 17,798 |
Jul 24, 2024 | 0.63 | 0.71 | 0.63 | 0.69 | 0.69 | 4.21% | 12,796 |
Jul 23, 2024 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | -1.63% | 20,700 |
Jul 22, 2024 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 15,320 |
Jul 19, 2024 | 0.67 | 0.73 | 0.62 | 0.67 | 0.67 | -0.30% | 37,773 |
Jul 18, 2024 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -4.48% | 31,989 |
Jul 17, 2024 | 0.70 | 0.75 | 0.64 | 0.70 | 0.70 | -2.43% | 93,137 |
Jul 16, 2024 | 0.71 | 0.75 | 0.70 | 0.72 | 0.72 | 0.35% | 40,895 |
Jul 15, 2024 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | -1.02% | 16,563 |
Jul 12, 2024 | 0.70 | 0.74 | 0.68 | 0.72 | 0.72 | 3.56% | 19,035 |
Jul 11, 2024 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 8.70% | 48,393 |
Jul 10, 2024 | 0.64 | 0.70 | 0.63 | 0.64 | 0.64 | - | 29,775 |
Jul 9, 2024 | 0.64 | 0.71 | 0.62 | 0.64 | 0.64 | 1.40% | 12,680 |
Jul 8, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.09% | 7,699 |
Jul 5, 2024 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.02% | 14,416 |
Jul 3, 2024 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.25% | 30,364 |
Jul 2, 2024 | 0.61 | 0.70 | 0.60 | 0.63 | 0.63 | 5.90% | 26,798 |
Jul 1, 2024 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -4.05% | 29,369 |
Jun 28, 2024 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | -6.74% | 43,597 |
Jun 27, 2024 | 0.67 | 0.73 | 0.65 | 0.66 | 0.66 | -0.60% | 9,485 |
Jun 26, 2024 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -8.24% | 18,633 |
Jun 25, 2024 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | 14.91% | 99,760 |
Jun 24, 2024 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -3.73% | 17,930 |
Jun 21, 2024 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 8.57% | 63,014 |
Jun 20, 2024 | 0.60 | 0.64 | 0.58 | 0.61 | 0.61 | 2.53% | 76,713 |
Jun 18, 2024 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | -2.05% | 118,067 |
Jun 17, 2024 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -5.31% | 62,976 |
Jun 14, 2024 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -2.99% | 21,516 |
Jun 13, 2024 | 0.69 | 0.69 | 0.60 | 0.66 | 0.66 | -2.52% | 92,353 |