Sensei Biotherapeutics, Inc. (SNSE)

NASDAQ: SNSE · Real-Time Price · USD

0.521

+0.049 (10.40%)

At close: Nov 22, 2024, 4:00 PM

0.530

+0.009 (1.65%)

After-hours: Nov 22, 2024, 7:57 PM EST

Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-2.20%	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	-2.74%	32,071
Aug 9, 2024	0.61	0.63	0.61	0.63	0.63	-1.31%	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	0.36%	40,895
Jul 15, 2024	0.70	0.73	0.70	0.72	0.72	-1.03%	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