ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.17%
US Tech 100
17,582.00
-0.17%
S&P 500
5,187.67
0.00%
US Dollar vs CAD
1.37285
0.00%
Bitcoin
61,750.52
0.92%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Senseonics Holdings Inc (SENS)

  7. Senseonics Holdings Inc (SENS) Historical

SENS Senseonics Holdings Inc

0.498
-0.0031 (-0.62%)
May 08 2024 - Closed
Delayed by 15 minutes

SENS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.4764 -0.0247 -4.93% 0.4991 0.502 0.472 1,854,238
May 07 2024 0.5011 -0.0034 -0.67% 0.5012 0.517 0.5006 1,489,719
May 06 2024 0.5045 -0.0004 -0.08% 0.5095 0.5194 0.5001 1,478,775
May 03 2024 0.5049 -0.0132 -2.55% 0.518 0.5264 0.5011 1,500,591
May 02 2024 0.5181 0.0556 12.02% 0.4773 0.5259 0.46 3,659,543
May 01 2024 0.4625 -0.0245 -5.03% 0.4799 0.487 0.456 1,274,931
Apr 30 2024 0.487 0.051 11.70% 0.4678 0.4947 0.4419 4,500,992
Apr 29 2024 0.436 0.0203 4.88% 0.4171 0.47 0.4171 1,484,540
Apr 26 2024 0.4157 -0.0025 -0.60% 0.425 0.4279 0.4142 926,744
Apr 25 2024 0.4182 -0.0148 -3.42% 0.42 0.4296 0.4016 1,265,026
Apr 24 2024 0.433 0.003 0.70% 0.4348 0.445 0.4251 1,414,167
Apr 23 2024 0.43 0.0312 7.82% 0.4013 0.4345 0.4013 1,653,001
Apr 22 2024 0.3988 -0.0004 -0.10% 0.4008 0.4082 0.3838 2,158,895
Apr 19 2024 0.3992 -0.0168 -4.04% 0.4101 0.42 0.396 1,977,976
Apr 18 2024 0.416 0.0138 3.43% 0.41 0.4298 0.40 2,225,668
Apr 17 2024 0.4022 -0.0299 -6.92% 0.4323 0.44 0.40 5,007,532
Apr 16 2024 0.4321 -0.005 -1.14% 0.4371 0.446 0.432 3,004,547
Apr 15 2024 0.4371 -0.0439 -9.13% 0.4806 0.4872 0.4321 6,016,204
Apr 12 2024 0.481 -0.02 -3.99% 0.4971 0.5038 0.48 2,186,274
Apr 11 2024 0.501 -0.0016 -0.32% 0.502 0.513 0.485 1,334,690
Apr 10 2024 0.5026 -0.0174 -3.35% 0.51 0.528 0.4931 2,932,333
Apr 09 2024 0.52 0.02 4.00% 0.5039 0.53 0.502 1,796,958
Apr 08 2024 0.50 0.012 2.46% 0.4913 0.52 0.4913 1,754,188
Apr 05 2024 0.488 -0.006 -1.21% 0.4968 0.5139 0.488 2,492,253
Apr 04 2024 0.494 -0.0085 -1.69% 0.505 0.518 0.482 3,864,517
Apr 03 2024 0.5025 -0.0075 -1.47% 0.51 0.5195 0.50 1,976,567
Apr 02 2024 0.51 -0.0135 -2.58% 0.5212 0.527 0.5025 3,850,160
Apr 01 2024 0.5235 -0.0076 -1.43% 0.535 0.5401 0.52 2,258,687
Mar 28 2024 0.5311 -0.0325 -5.77% 0.57 0.57 0.53 4,346,557
Mar 27 2024 0.5636 0.0096 1.73% 0.5608 0.5697 0.5521 1,128,911
Mar 26 2024 0.554 -0.0126 -2.22% 0.5691 0.5699 0.5511 1,358,332
Mar 25 2024 0.5666 -0.0114 -1.97% 0.5613 0.58 0.5613 1,142,337
Mar 22 2024 0.578 0.0155 2.76% 0.5662 0.5782 0.5551 1,869,575
Mar 21 2024 0.5625 -0.0081 -1.42% 0.5714 0.579 0.5625 1,580,012
Mar 20 2024 0.5706 -0.0059 -1.02% 0.5671 0.5833 0.56 1,148,117
Mar 19 2024 0.5765 0.0165 2.95% 0.56 0.59 0.5599 1,491,510
Mar 18 2024 0.56 -0.02 -3.45% 0.5771 0.579699 0.56 1,169,932
Mar 15 2024 0.58 0.0205 3.66% 0.56 0.58 0.556 1,833,627
Mar 14 2024 0.5595 -0.0056 -0.99% 0.57 0.5857 0.5595 1,126,323
Mar 13 2024 0.5651 -0.0474 -7.74% 0.6136 0.618699 0.5651 2,750,642
Mar 12 2024 0.6125 0.0052 0.86% 0.6048 0.6288 0.5929 1,860,064
Mar 11 2024 0.6073 -0.0178 -2.85% 0.6203 0.6299 0.6073 1,154,174
Mar 08 2024 0.6251 0.034 5.75% 0.60 0.6399 0.5903 2,200,970
Mar 07 2024 0.5911 0.0354 6.37% 0.5632 0.615 0.5613 2,366,504
Mar 06 2024 0.5557 -0.0133 -2.34% 0.5764 0.58 0.5557 1,949,916
Mar 05 2024 0.569 -0.0063 -1.10% 0.5866 0.5945 0.565 2,260,285
Mar 04 2024 0.5753 -0.0532 -8.46% 0.581 0.6152 0.562 4,517,245
Mar 01 2024 0.6285 -0.0736 -10.48% 0.615 0.645 0.60 6,265,999
Feb 29 2024 0.7021 0.0018 0.26% 0.72 0.748 0.701 5,909,853
Feb 28 2024 0.7003 0.0303 4.52% 0.67 0.71 0.6601 1,935,590
Feb 27 2024 0.67 -0.032 -4.56% 0.7102 0.72 0.662 4,414,073
Feb 26 2024 0.702 -0.028 -3.84% 0.7278 0.75 0.70 3,006,855
Feb 23 2024 0.73 0.035 5.04% 0.697 0.743 0.6914 3,540,840
Feb 22 2024 0.695 0.0107 1.56% 0.698 0.6989 0.655 2,077,192
Feb 21 2024 0.6843 0.0053 0.78% 0.6555 0.7089 0.6305 3,029,176
Feb 20 2024 0.679 -0.045 -6.22% 0.72 0.7449 0.6529 4,194,818
Feb 16 2024 0.724 0.0779 12.06% 0.65 0.7499 0.649 7,718,024
Feb 15 2024 0.6461 0.0344 5.62% 0.62 0.6645 0.612 3,497,701
Feb 14 2024 0.6117 0.0176 2.96% 0.5941 0.61705 0.5861 2,895,044
Feb 13 2024 0.5941 0.009 1.54% 0.5673 0.5998 0.56 1,912,909
Feb 12 2024 0.5851 0.0406 7.46% 0.5456 0.6015 0.545 5,850,611
Feb 09 2024 0.5445 0.0045 0.83% 0.5379 0.5488 0.53 1,798,540

Your Recent History

AMEX
SENS
Senseonics
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved