Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Sensei Biotherapeutics Inc (407.BE)

Compare
0.4180
-0.0070
(-1.65%)
As of 8:06:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.41800.41800.41800.41800.4180-
Feb 27, 20250.42500.42500.42500.42500.4250-
Feb 26, 20250.42600.42600.42600.42600.4260-
Feb 25, 20250.42800.44700.42800.44700.4470300
Feb 24, 20250.42200.42200.42200.42200.4220-
Feb 21, 20250.43200.43200.43200.43200.4320-
Feb 20, 20250.43500.43500.43500.43500.4350-
Feb 19, 20250.44000.44000.44000.44000.4400-
Feb 18, 20250.49800.49800.49800.49800.4980-
Feb 17, 20250.49000.49000.49000.49000.4900-
Feb 14, 20250.45700.45700.45700.45700.4570-
Feb 13, 20250.44100.44100.44100.44100.4410-
Feb 12, 20250.44200.44200.44200.44200.4420-
Feb 11, 20250.46000.46000.46000.46000.4600-
Feb 10, 20250.44700.44700.44700.44700.4470-
Feb 7, 20250.45100.45100.45100.45100.4510-
Feb 6, 20250.45100.45100.45100.45100.4510-
Feb 5, 20250.44700.44700.44700.44700.4470-
Feb 4, 20250.45200.45200.45200.45200.4520-
Feb 3, 20250.45100.45100.45100.45100.4510-
Jan 31, 20250.44000.44000.44000.44000.4400-
Jan 30, 20250.43900.43900.43900.43900.4390-
Jan 29, 20250.45600.45600.45600.45600.4560-
Jan 28, 20250.44900.44900.44900.44900.4490-
Jan 27, 20250.50600.50600.50600.50600.5060-
Jan 24, 20250.48500.48500.48500.48500.4850-
Jan 23, 20250.51600.51600.51600.51600.5160-
Jan 22, 20250.49800.49800.49800.49800.4980-
Jan 21, 20250.51000.51000.51000.51000.5100-
Jan 20, 20250.51200.51200.51200.51200.5120-
Jan 17, 20250.48300.48300.48300.48300.4830-
Jan 16, 20250.48000.48000.48000.48000.4800-
Jan 15, 20250.48700.48700.48700.48700.4870-
Jan 14, 20250.49700.49700.49700.49700.4970-
Jan 13, 20250.48900.48900.48900.48900.4890-
Jan 10, 20250.47500.47500.47500.47500.4750-
Jan 9, 20250.47700.47700.47700.47700.4770-
Jan 8, 20250.49400.49400.49400.49400.4940-
Jan 7, 20250.49300.49300.49300.49300.4930-
Jan 6, 20250.48400.49500.48400.49500.4950540
Jan 3, 20250.48700.48700.48700.48700.4870-
Jan 2, 20250.48200.48200.48200.48200.4820-
Dec 30, 20240.48600.48600.48600.48600.4860-
Dec 27, 20240.45200.45200.45200.45200.4520-
Dec 23, 20240.41900.41900.41900.41900.4190-
Dec 20, 20240.40700.40700.40700.40700.4070-
Dec 19, 20240.40800.40800.40800.40800.4080-
Dec 18, 20240.44800.44800.44800.44800.4480-
Dec 17, 20240.40700.40700.40700.40700.4070-
Dec 16, 20240.40400.42900.40400.42900.42901,000
Dec 13, 20240.40800.40800.40800.40800.4080-
Dec 12, 20240.41100.41100.41100.41100.4110-
Dec 11, 20240.43500.43500.43500.43500.4350-
Dec 10, 20240.43300.43300.43300.43300.4330-
Dec 9, 20240.43600.43600.43600.43600.4360-
Dec 6, 20240.44600.44600.44600.44600.4460-
Dec 5, 20240.46900.46900.46900.46900.4690-
Dec 4, 20240.48600.48600.48600.48600.4860-
Dec 3, 20240.50800.50800.50800.50800.5080-
Dec 2, 20240.49500.49500.49500.49500.4950-
Nov 29, 20240.51800.51800.51800.51800.5180-
Nov 28, 20240.51400.51400.51400.51400.5140-
Nov 27, 20240.51400.51400.51400.51400.5140-
Nov 26, 20240.56400.56400.56400.56400.5640-
Nov 25, 20240.49300.49300.49300.49300.4930165
Nov 22, 20240.44600.44600.44600.44600.4460-
Nov 21, 20240.45200.45200.45200.45200.4520-
Nov 20, 20240.43500.43500.43500.43500.4350-
Nov 19, 20240.46400.46400.46400.46400.4640-
Nov 18, 20240.42700.42700.42700.42700.4270-
Nov 15, 20240.44500.44500.44500.44500.4450-
Nov 14, 20240.50000.50000.50000.50000.5000-
Nov 13, 20240.50200.50200.50200.50200.5020-
Nov 12, 20240.49800.49800.49800.49800.4980-
Nov 11, 20240.50600.50600.50600.50600.5060-
Nov 8, 20240.49200.49200.49200.49200.4920-
Nov 7, 20240.47000.47000.47000.47000.4700-
Nov 6, 20240.45900.45900.45900.45900.4590-
Nov 5, 20240.46000.46000.46000.46000.4600-
Nov 4, 20240.44600.44600.44600.44600.4460-
Nov 1, 20240.44000.44000.44000.44000.4400-
Oct 31, 20240.51800.51800.51800.51800.5180-
Oct 30, 20240.52400.52400.52400.52400.5240-
Oct 29, 20240.53600.53600.53600.53600.5360-
Oct 28, 20240.49800.49800.49800.49800.4980-
Oct 25, 20240.53200.53200.53200.53200.5320-
Oct 24, 20240.50800.50800.50800.50800.5080-
Oct 23, 20240.54000.54000.54000.54000.5400-
Oct 22, 20240.58000.58000.58000.58000.58001,000
Oct 21, 20240.37100.37100.37100.37100.3710-
Oct 18, 20240.38100.38100.38100.38100.3810-
Oct 17, 20240.41200.41200.41200.41200.4120-
Oct 16, 20240.41700.41700.41700.41700.4170-
Oct 15, 20240.41000.41000.41000.41000.4100-
Oct 14, 20240.42000.42000.42000.42000.4200-
Oct 11, 20240.42000.42000.42000.42000.4200-
Oct 10, 20240.41100.41100.41100.41100.4110-
Oct 9, 20240.41900.41900.41900.41900.4190-
Oct 8, 20240.44900.44900.44900.44900.4490-
Oct 7, 20240.44500.44500.44500.44500.4450-
Oct 4, 20240.43100.43100.43100.43100.4310-
Oct 3, 20240.45100.45100.45100.45100.4510-
Oct 2, 20240.43400.43400.43400.43400.4340-
Oct 1, 20240.52400.52400.52400.52400.5240-
Sep 30, 20240.48600.48600.48600.48600.4860-
Sep 27, 20240.48600.48600.48600.48600.4860-
Sep 26, 20240.44400.44400.44400.44400.4440-
Sep 25, 20240.46100.46100.46100.46100.4610-
Sep 24, 20240.43900.43900.43900.43900.4390-
Sep 23, 20240.46900.46900.46900.46900.4690-
Sep 20, 20240.50000.50000.50000.50000.5000-
Sep 19, 20240.42800.42800.42800.42800.4280-
Sep 18, 20240.45200.45200.45200.45200.4520-
Sep 17, 20240.42000.42000.42000.42000.4200-
Sep 16, 20240.47500.47500.47500.47500.4750-
Sep 13, 20240.44000.44000.44000.44000.4400-
Sep 12, 20240.44400.44400.44400.44400.4440-
Sep 11, 20240.49100.49100.49100.49100.4910-
Sep 10, 20240.47900.47900.47900.47900.4790-
Sep 9, 20240.53800.53800.53800.53800.5380-
Sep 6, 20240.51800.51800.51800.51800.5180-
Sep 5, 20240.52000.52000.52000.52000.5200-
Sep 4, 20240.52800.52800.52800.52800.5280-
Sep 3, 20240.53400.53400.53400.53400.5340-
Sep 2, 20240.53400.53400.53400.53400.5340-
Aug 30, 20240.53800.53800.53800.53800.5380-
Aug 29, 20240.53000.53000.53000.53000.5300-
Aug 28, 20240.54200.54200.54200.54200.5420-
Aug 27, 20240.55000.55000.55000.55000.5500-
Aug 26, 20240.52000.52000.52000.52000.5200-
Aug 23, 20240.52800.52800.52800.52800.5280-
Aug 22, 20240.53600.53600.53600.53600.5360-
Aug 21, 20240.55200.55200.55200.55200.5520-
Aug 20, 20240.53200.53200.53200.53200.5320-
Aug 19, 20240.54400.54400.54400.54400.5440-
Aug 16, 20240.54200.54200.54200.54200.5420-
Aug 15, 20240.55600.55600.55600.55600.5560-
Aug 14, 20240.55600.55600.55600.55600.5560-
Aug 13, 20240.54800.54800.54800.54800.5480-
Aug 12, 20240.56400.56400.56400.56400.5640-
Aug 9, 20240.57200.57200.57200.57200.5720-
Aug 8, 20240.56600.56600.56600.56600.5660-
Aug 7, 20240.58600.58600.58600.58600.5860-
Aug 6, 20240.55000.55000.55000.55000.5500-
Aug 5, 20240.57600.57600.57600.57600.5760-
Aug 2, 20240.58800.58800.58800.58800.5880-
Aug 1, 20240.59600.59600.59600.59600.5960-
Jul 31, 20240.56800.56800.56800.56800.5680-
Jul 30, 20240.61800.61800.61800.61800.6180-
Jul 29, 20240.60200.60200.60200.60200.6020-
Jul 26, 20240.61200.61200.61200.61200.6120-
Jul 25, 20240.61800.61800.61800.61800.6180-
Jul 24, 20240.59000.59000.59000.59000.5900-
Jul 23, 20240.60000.60000.60000.60000.6000-
Jul 22, 20240.59200.59200.59200.59200.5920-
Jul 19, 20240.60200.60200.60200.60200.6020-
Jul 18, 20240.62800.62800.62800.62800.6280-
Jul 17, 20240.64400.64400.64400.64400.6440-
Jul 16, 20240.64400.64400.64400.64400.6440-
Jul 15, 20240.65000.65000.65000.65000.6500-
Jul 12, 20240.63000.63000.63000.63000.6300-
Jul 11, 20240.58000.58000.58000.58000.5800-
Jul 10, 20240.58200.58200.58200.58200.5820-
Jul 9, 20240.57400.57400.57400.57400.5740-
Jul 8, 20240.56000.56000.56000.56000.5600-
Jul 5, 20240.55800.55800.55800.55800.5580-
Jul 4, 20240.55800.55800.55800.55800.5580-
Jul 3, 20240.57200.57200.57200.57200.5720-
Jul 2, 20240.55200.55200.55200.55200.5520-
Jul 1, 20240.56400.56400.56400.56400.5640-
Jun 28, 20240.60800.60800.60800.60800.6080-
Jun 27, 20240.61000.61000.61000.61000.6100-
Jun 26, 20240.66400.66400.66400.66400.6640-
Jun 25, 20240.57800.57800.57800.57800.5780-
Jun 24, 20240.60000.60000.60000.60000.6000-
Jun 21, 20240.55400.55400.55400.55400.5540-
Jun 20, 20240.54200.54200.54200.54200.5420-
Jun 19, 20240.53800.53800.53800.53800.5380-
Jun 18, 20240.55000.55000.55000.55000.5500-
Jun 17, 20240.58200.58200.58200.58200.5820-
Jun 14, 20240.59800.59800.59800.59800.5980-
Jun 13, 20240.61000.61000.61000.61000.6100-
Jun 12, 20240.64400.64400.64400.64400.6440-
Jun 11, 20240.60600.60600.60600.60600.6060-
Jun 10, 20240.60200.60200.60200.60200.6020-
Jun 7, 20240.59400.59400.59400.59400.5940-
Jun 6, 20240.63200.63200.61000.61000.610010
Jun 5, 20240.60600.60600.60600.60600.6060-
Jun 4, 20240.65200.65200.65200.65200.6520-
Jun 3, 20240.67600.67600.67600.67600.6760-
May 31, 20240.68000.68000.68000.68000.6800-
May 30, 20240.76000.76000.76000.76000.7600-
May 29, 20240.74400.74400.74400.74400.7440-
May 28, 20240.70200.70200.70200.70200.7020-
May 27, 20240.71200.71200.71200.71200.7120-
May 24, 20240.70200.70200.70200.70200.7020-
May 23, 20241.23001.23001.23001.23001.2300-
May 22, 20241.26001.26001.26001.26001.2600-
May 21, 20241.34501.34501.34501.34501.3450-
May 20, 20241.40501.40501.40501.40501.4050-
May 17, 20241.43001.43001.43001.43001.4300-
May 16, 20241.34001.34001.34001.34001.3400-
May 15, 20241.36501.36501.36501.36501.3650-
May 14, 20241.42001.42001.42001.42001.4200-
May 13, 20241.37001.37001.37001.37001.3700-
May 10, 20241.43001.43001.43001.43001.4300-
May 9, 20241.68001.68001.68001.68001.6800-
May 8, 20241.64501.64501.64501.64501.6450-
May 7, 20241.67001.67001.67001.67001.6700-
May 6, 20241.62501.62501.62501.62501.6250-
May 3, 20241.61001.61001.61001.61001.6100-
May 2, 20241.15001.15001.15001.15001.1500-
Apr 30, 20240.93000.93000.93000.93000.9300-
Apr 29, 20240.93200.93200.93200.93200.9320-
Apr 26, 20240.91200.91200.91200.91200.9120-
Apr 25, 20240.90200.90200.90200.90200.9020-
Apr 24, 20240.91200.91200.91200.91200.9120-
Apr 23, 20240.85400.85400.85400.85400.8540-
Apr 22, 20240.89000.89200.89000.89200.8920400
Apr 19, 20240.89600.89600.89600.89600.8960-
Apr 18, 20240.91600.91600.91600.91600.9160-
Apr 17, 20240.90800.90800.90800.90800.9080-
Apr 16, 20240.92200.92200.92200.92200.9220-
Apr 15, 20240.96600.96600.96600.96600.9660-
Apr 12, 20240.99400.99400.99400.99400.9940-
Apr 11, 20241.00001.00001.00001.00001.0000-
Apr 10, 20240.99000.99000.99000.99000.9900-
Apr 9, 20240.93000.93000.93000.93000.9300-
Apr 8, 20240.91000.91000.91000.91000.9100-
Apr 5, 20240.93600.93600.93600.93600.9360-
Apr 4, 20240.89200.89200.89200.89200.8920-
Apr 3, 20240.89400.89400.89400.89400.8940-
Apr 2, 20240.95400.95400.95400.95400.9540-
Mar 28, 20240.95500.95500.95500.95500.9550-
Mar 27, 20240.94000.94000.94000.94000.9400-
Mar 26, 20241.01801.01801.01801.01801.0180-
Mar 25, 20241.08401.08401.08401.08401.0840-
Mar 22, 20240.94500.94500.94500.94500.9450-
Mar 21, 20240.94800.94800.94800.94800.9480-
Mar 20, 20240.90000.90000.90000.90000.9000-
Mar 19, 20240.94300.94300.94300.94300.9430-
Mar 18, 20240.90600.90600.90600.90600.9060-
Mar 15, 20240.86100.86100.86100.86100.8610-
Mar 14, 20240.81200.81200.81200.81200.8120-
Mar 13, 20240.85200.85200.85200.85200.8520-
Mar 12, 20240.85600.85600.85600.85600.8560-
Mar 11, 20240.89500.89500.89500.89500.8950-
Mar 8, 20240.83500.83500.83500.83500.8350-
Mar 7, 20240.83300.83300.83300.83300.8330-
Mar 6, 20240.80800.80800.80800.80800.8080-
Mar 5, 20240.84800.84800.84800.84800.8480-
Mar 4, 20240.76400.76400.76400.76400.7640-
Mar 1, 20240.76800.76800.76800.76800.7680-
Feb 29, 20240.75600.75600.75600.75600.7560-
Feb 28, 20240.69300.69300.69300.69300.6930-

Related Tickers

8AW0.SG Ocean Biomedical Inc
0.0915
+0.55%
 
51S.MU Cynata Therapeutics Ltd
0.1640
0.00%
 
0M4.DU Mersana Therapeutics Inc
0.4690
-5.67%
 
0M4.MU Mersana Therapeutics Inc
0.4915
-5.15%
 
0M4.SG Mersana Therapeutics Inc
0.4769
-1.22%
 
0M4.BE Mersana Therapeutics Inc
0.4746
-0.90%
 
0M4.F Mersana Therapeutics, Inc.
0.3900
-9.87%
 
8AW0.F Ocean Biomedical, Inc.
0.0860
-3.37%
 
BLRX.TA BioLineRx Ltd.
2.0000
-4.76%
 
WINTW WINDTREE THERAPEUTICS INC C/WTS
0.0090
+462.50%