NYSE:SENS
Senseonics Stock Price (Quote)
$0.505
-0.0132 (-2.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.384 | $0.530 | Friday, 3rd May 2024 SENS stock ended at $0.505. This is 2.55% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.26% from a day low at $0.505 to a day high of $0.526. |
| 90 days | $0.384 | $0.750 | |
| 52 weeks | $0.384 | $1.05 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2016 | $3.33 | $3.50 | $3.32 | $3.32 | 176 765 |
| May 20, 2016 | $3.39 | $3.50 | $3.35 | $3.42 | 187 671 |
| May 19, 2016 | $3.12 | $3.44 | $3.12 | $3.39 | 96 928 |
| May 18, 2016 | $3.13 | $3.33 | $3.02 | $3.28 | 186 075 |
| May 17, 2016 | $3.30 | $3.33 | $3.02 | $3.12 | 142 819 |
| May 16, 2016 | $3.20 | $3.37 | $3.07 | $3.36 | 37 722 |
| May 13, 2016 | $3.39 | $3.40 | $3.00 | $3.25 | 172 236 |
| May 12, 2016 | $3.40 | $3.40 | $3.08 | $3.30 | 80 269 |
| May 11, 2016 | $3.42 | $3.43 | $3.08 | $3.20 | 180 176 |
| May 10, 2016 | $3.23 | $3.30 | $3.02 | $3.22 | 133 351 |
| May 09, 2016 | $3.45 | $3.45 | $3.02 | $3.15 | 46 237 |
| May 06, 2016 | $3.15 | $3.34 | $3.00 | $3.19 | 99 234 |
| May 05, 2016 | $3.17 | $3.33 | $3.03 | $3.09 | 75 242 |
| May 04, 2016 | $3.25 | $3.39 | $3.11 | $3.14 | 63 023 |
| May 03, 2016 | $3.45 | $3.45 | $3.13 | $3.24 | 43 812 |
| May 02, 2016 | $3.45 | $3.50 | $3.35 | $3.41 | 42 540 |
| Apr 29, 2016 | $3.29 | $3.45 | $3.26 | $3.44 | 25 942 |
| Apr 28, 2016 | $3.38 | $3.45 | $3.16 | $3.28 | 49 640 |
| Apr 27, 2016 | $3.35 | $3.47 | $3.31 | $3.40 | 34 274 |
| Apr 26, 2016 | $3.30 | $3.45 | $3.10 | $3.45 | 53 695 |
| Apr 25, 2016 | $3.45 | $3.50 | $3.40 | $3.50 | 44 679 |
| Apr 22, 2016 | $3.68 | $3.68 | $3.35 | $3.50 | 69 473 |
| Apr 21, 2016 | $3.40 | $3.42 | $3.33 | $3.41 | 43 913 |
| Apr 20, 2016 | $3.25 | $3.40 | $3.25 | $3.40 | 27 853 |
| Apr 19, 2016 | $3.36 | $3.40 | $3.36 | $3.39 | 28 367 |
