Sensei Biotherapeutics, Inc. (SNSE)

Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.48	0.48	0.44	0.45	0.45	-5.12%	50,788
Feb 20, 2025	0.48	0.49	0.44	0.47	0.47	1.50%	52,620
Feb 19, 2025	0.47	0.48	0.44	0.47	0.47	-0.55%	74,645
Feb 18, 2025	0.48	0.51	0.46	0.47	0.47	-1.22%	212,820
Feb 14, 2025	0.49	0.50	0.46	0.48	0.48	-1.86%	99,427
Feb 13, 2025	0.47	0.49	0.46	0.49	0.49	3.54%	163,265
Feb 12, 2025	0.48	0.48	0.46	0.47	0.47	-1.20%	69,703
Feb 11, 2025	0.47	0.49	0.46	0.47	0.47	-1.23%	71,000
Feb 10, 2025	0.48	0.49	0.47	0.48	0.48	-1.76%	228,240
Feb 7, 2025	0.49	0.51	0.45	0.49	0.49	1.79%	175,895
Feb 6, 2025	0.48	0.49	0.47	0.48	0.48	0.21%	118,035
Feb 5, 2025	0.45	0.54	0.45	0.48	0.48	-0.21%	605,047
Feb 4, 2025	0.48	0.48	0.45	0.48	0.48	0.48%	65,118
Feb 3, 2025	0.45	0.51	0.45	0.48	0.48	1.64%	86,394
Jan 31, 2025	0.47	0.48	0.46	0.47	0.47	-0.53%	59,137
Jan 30, 2025	0.48	0.49	0.46	0.47	0.47	-1.34%	134,010
Jan 29, 2025	0.47	0.49	0.45	0.48	0.48	-2.62%	464,230
Jan 28, 2025	0.48	0.50	0.47	0.49	0.49	2.44%	92,548
Jan 27, 2025	0.53	0.54	0.48	0.48	0.48	-10.03%	218,421
Jan 24, 2025	0.54	0.55	0.50	0.53	0.53	0.68%	347,250
Jan 23, 2025	0.54	0.54	0.50	0.53	0.53	-2.97%	138,151
Jan 22, 2025	0.54	0.55	0.52	0.55	0.55	1.92%	177,661
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

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.