Sensei Biotherapeutics, Inc. (SNSE)

Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.53	0.55	0.50	0.54	0.54	1.11%	90,164
Jan 17, 2025	0.48	0.57	0.48	0.53	0.53	4.17%	950,847
Jan 16, 2025	0.50	0.51	0.49	0.51	0.51	0.18%	89,072
Jan 15, 2025	0.50	0.52	0.47	0.51	0.51	-0.78%	494,990
Jan 14, 2025	0.51	0.53	0.48	0.51	0.51	-3.49%	286,949
Jan 13, 2025	0.52	0.55	0.46	0.53	0.53	3.49%	590,563
Jan 10, 2025	0.51	0.53	0.48	0.51	0.51	-3.30%	635,894
Jan 8, 2025	0.51	0.56	0.47	0.53	0.53	2.51%	9,596,529
Jan 7, 2025	0.53	0.53	0.51	0.52	0.52	-1.79%	247,074
Jan 6, 2025	0.52	0.55	0.51	0.53	0.53	4.24%	238,156
Jan 3, 2025	0.52	0.53	0.49	0.51	0.51	-1.94%	125,037
Jan 2, 2025	0.49	0.54	0.47	0.52	0.52	5.08%	236,637
Dec 31, 2024	0.49	0.51	0.47	0.49	0.49	1.13%	211,117
Dec 30, 2024	0.50	0.52	0.46	0.48	0.48	-2.69%	215,924
Dec 27, 2024	0.50	0.52	0.48	0.50	0.50	3.92%	240,572
Dec 26, 2024	0.45	0.49	0.44	0.48	0.48	5.53%	345,374
Dec 24, 2024	0.45	0.47	0.44	0.45	0.45	0.46%	47,069
Dec 23, 2024	0.46	0.47	0.43	0.45	0.45	0.47%	161,144
Dec 20, 2024	0.43	0.47	0.42	0.45	0.45	4.63%	273,870
Dec 19, 2024	0.43	0.44	0.42	0.43	0.43	-	148,693
Dec 18, 2024	0.47	0.48	0.43	0.43	0.43	-11.10%	254,792
Dec 17, 2024	0.44	0.50	0.42	0.48	0.48	11.97%	370,462
Dec 16, 2024	0.42	0.45	0.41	0.43	0.43	-1.82%	298,655
Dec 13, 2024	0.43	0.46	0.41	0.44	0.44	2.30%	174,269
Dec 12, 2024	0.44	0.46	0.43	0.43	0.43	-1.13%	122,393
Dec 11, 2024	0.46	0.46	0.43	0.44	0.44	-7.45%	332,270
Dec 10, 2024	0.48	0.49	0.45	0.47	0.47	1.95%	110,946
Dec 9, 2024	0.45	0.49	0.45	0.46	0.46	-	146,873
Dec 6, 2024	0.46	0.50	0.43	0.46	0.46	-3.05%	382,102
Dec 5, 2024	0.49	0.51	0.47	0.48	0.48	-4.90%	122,439
Dec 4, 2024	0.52	0.53	0.46	0.50	0.50	-2.59%	248,487
Dec 3, 2024	0.54	0.56	0.51	0.51	0.51	-6.49%	353,136
Dec 2, 2024	0.54	0.59	0.51	0.55	0.55	1.46%	384,558
Nov 29, 2024	0.57	0.58	0.53	0.54	0.54	-2.61%	283,406
Nov 27, 2024	0.56	0.60	0.53	0.56	0.56	3.97%	633,636
Nov 26, 2024	0.62	0.62	0.52	0.53	0.53	-10.95%	605,297
Nov 25, 2024	0.51	0.63	0.51	0.60	0.60	15.14%	822,517
Nov 22, 2024	0.47	0.54	0.47	0.52	0.52	7.67%	431,423
Nov 21, 2024	0.49	0.51	0.47	0.48	0.48	-2.81%	193,789
Nov 20, 2024	0.48	0.53	0.46	0.50	0.50	3.77%	473,134
Nov 19, 2024	0.52	0.52	0.46	0.48	0.48	-4.40%	519,244
Nov 18, 2024	0.46	0.55	0.43	0.50	0.50	10.69%	1,278,047
Nov 15, 2024	0.45	0.52	0.44	0.45	0.45	-1.86%	689,541
Nov 14, 2024	0.50	0.50	0.45	0.46	0.46	-13.06%	892,615
Nov 13, 2024	0.53	0.55	0.50	0.53	0.53	-2.66%	212,026
Nov 12, 2024	0.54	0.56	0.53	0.55	0.55	1.11%	81,301
Nov 11, 2024	0.54	0.56	0.52	0.54	0.54	-2.88%	167,324
Nov 8, 2024	0.53	0.58	0.53	0.56	0.56	2.94%	185,236
Nov 7, 2024	0.53	0.57	0.50	0.54	0.54	3.19%	398,265
Nov 6, 2024	0.51	0.54	0.50	0.52	0.52	4.60%	196,242
Nov 5, 2024	0.51	0.51	0.49	0.50	0.50	-3.58%	120,123
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	4.32%	24,019
Oct 9, 2024	0.46	0.49	0.45	0.45	0.45	-4.34%	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

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.