Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
0.3857
-0.0192 (-4.74%)
At close: Apr 28, 2025, 4:00 PM
0.3857
0.00 (0.00%)
Pre-market: Apr 29, 2025, 5:22 AM EDT

Sensei Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.380.410.380.390.39-4.74%91,803
Apr 25, 20250.380.410.380.400.406.83%133,538
Apr 24, 20250.380.380.360.380.382.40%106,104
Apr 23, 20250.360.390.360.370.376.90%149,796
Apr 22, 20250.380.380.330.350.35-9.37%239,674
Apr 21, 20250.380.400.360.380.38-5.80%66,601
Apr 17, 20250.410.420.390.410.41-3.34%83,906
Apr 16, 20250.470.470.400.420.42-8.41%111,855
Apr 15, 20250.390.490.380.460.4619.27%503,372
Apr 14, 20250.370.400.340.380.383.87%415,327
Apr 11, 20250.320.370.310.370.3717.10%513,786
Apr 10, 20250.310.350.300.320.320.86%142,022
Apr 9, 20250.290.320.280.310.314.82%389,876
Apr 8, 20250.290.320.280.300.30-0.47%284,587
Apr 7, 20250.290.320.260.300.303.91%413,716
Apr 4, 20250.310.340.290.290.29-11.25%578,837
Apr 3, 20250.330.350.290.330.33-11.12%569,758
Apr 2, 20250.310.370.300.370.376.09%594,591
Apr 1, 20250.370.370.330.350.35-12.44%754,875
Mar 31, 20250.430.500.250.390.39-22.49%4,082,188
Mar 28, 20250.520.760.480.510.5117.99%145,943,806
Mar 27, 20250.440.450.430.430.43-1.19%10,429,377
Mar 26, 20250.440.450.420.440.44-3.84%161,671
Mar 25, 20250.450.460.430.450.45-2.41%40,762
Mar 24, 20250.480.490.440.460.46-5.18%102,011
Mar 21, 20250.450.510.440.490.496.52%258,300
Mar 20, 20250.470.470.440.460.460.66%19,223
Mar 19, 20250.470.470.440.460.463.86%26,188
Mar 18, 20250.430.460.430.440.44-0.48%71,711
Mar 17, 20250.460.460.440.440.44-1.97%51,243
Mar 14, 20250.420.470.420.450.453.44%67,972
Mar 13, 20250.450.470.420.440.44-1.40%140,249
Mar 12, 20250.430.450.430.440.444.02%13,405
Mar 11, 20250.420.430.410.430.43-0.21%50,554
Mar 10, 20250.440.450.420.430.43-5.23%37,688
Mar 7, 20250.440.450.430.450.45-0.02%72,945
Mar 6, 20250.440.450.430.450.451.03%17,542
Mar 5, 20250.440.470.420.450.451.71%59,508
Mar 4, 20250.440.450.420.440.441.51%89,515
Mar 3, 20250.460.460.430.430.43-7.51%193,841
Feb 28, 20250.430.470.430.470.476.15%52,516
Feb 27, 20250.470.470.430.440.44-3.07%97,031
Feb 26, 20250.480.480.440.450.450.42%48,125
Feb 25, 20250.470.480.440.450.45-2.55%104,653
Feb 24, 20250.470.490.440.460.462.78%170,794
Feb 21, 20250.480.480.440.450.45-5.12%50,788
Feb 20, 20250.480.490.440.470.471.50%52,620
Feb 19, 20250.470.480.440.470.47-0.55%74,645
Feb 18, 20250.480.510.460.470.47-1.22%212,820
Feb 14, 20250.490.500.460.480.48-1.86%99,427