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

Sensei Biotherapeutics Inc (407.DU)

Compare
0.4120
+0.0010
+(0.24%)
As of 12:31:45 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.41200.41200.41200.41200.4120-
Feb 27, 20250.42200.42200.41100.41100.4110-
Feb 26, 20250.42000.42100.42000.42100.4210-
Feb 25, 20250.43000.43100.42000.42000.4200-
Feb 24, 20250.42000.43100.42000.42000.4200-
Feb 21, 20250.44000.44200.43000.43000.4300-
Feb 20, 20250.43600.43600.43000.43000.4300-
Feb 19, 20250.43000.43700.43000.43300.4330-
Feb 18, 20250.51400.51400.43800.44200.4420-
Feb 17, 20250.48900.48900.48100.48200.4820-
Feb 14, 20250.45200.45200.43400.45100.4510-
Feb 13, 20250.43800.43800.43300.43400.4340-
Feb 12, 20250.44500.46000.43400.43400.4340-
Feb 11, 20250.45300.45300.44300.44300.4430-
Feb 10, 20250.46200.46200.44700.44800.4480-
Feb 7, 20250.45000.45000.43100.44100.4410-
Feb 6, 20250.45000.45100.43900.43900.4390-
Feb 5, 20250.44900.46100.44800.45300.4530-
Feb 4, 20250.45100.45100.43600.44200.4420-
Feb 3, 20250.44000.44800.44000.44300.4430-
Jan 31, 20250.44300.46900.43500.43600.4360-
Jan 30, 20250.44900.44900.43700.43700.4370-
Jan 29, 20250.45900.46000.42000.42100.4210-
Jan 28, 20250.44700.45100.44700.45000.4500-
Jan 27, 20250.49300.49300.47300.47300.4730-
Jan 24, 20250.49300.49500.47500.47500.4750-
Jan 23, 20250.48400.49400.48100.48100.4810-
Jan 22, 20250.50000.50200.48500.50200.5020-
Jan 21, 20250.49900.50000.47400.47700.4770-
Jan 20, 20250.50000.50000.49900.50000.5000-
Jan 17, 20250.48200.52600.48200.52600.5260-
Jan 16, 20250.48100.48100.46500.46700.4670-
Jan 15, 20250.48400.48500.44800.44800.4480-
Jan 14, 20250.50400.50400.46600.46600.4660-
Jan 13, 20250.48700.48700.45500.45500.4550-
Jan 10, 20250.46000.47800.46000.46800.4680-
Jan 9, 20250.45900.46200.45900.45900.4590-
Jan 8, 20250.48700.49100.47900.47900.4790-
Jan 7, 20250.49200.49300.48700.48700.4870-
Jan 6, 20250.47700.50400.47600.49100.4910-
Jan 3, 20250.48900.48900.47700.47800.4780-
Jan 2, 20250.48800.49000.45800.49000.4900-
Dec 30, 20240.48900.49000.45300.45300.4530-
Dec 27, 20240.46100.47000.45100.45100.4510-
Dec 23, 20240.42200.42400.40700.40700.4070-
Dec 20, 20240.40300.41300.38800.41300.4130-
Dec 19, 20240.40300.40400.39700.40100.4010-
Dec 18, 20240.44900.45000.42400.42400.4240-
Dec 17, 20240.40000.40100.39200.40100.4010-
Dec 16, 20240.40800.41900.39500.40500.4050-
Dec 13, 20240.40000.40400.39400.39400.3940-
Dec 12, 20240.40200.41200.40200.40300.4030-
Dec 11, 20240.43500.43600.40400.40400.4040-
Dec 10, 20240.42500.44000.42500.43300.4330-
Dec 9, 20240.42500.43600.42400.43500.4350-
Dec 6, 20240.43700.45000.43700.45000.4500-
Dec 5, 20240.46200.46200.44500.44500.4450-
Dec 4, 20240.47700.47700.44600.44600.4460-
Dec 3, 20240.51000.51000.48400.48400.4840-
Dec 2, 20240.49200.50800.49200.49700.4970-
Nov 29, 20240.51400.52200.49900.49900.4990-
Nov 28, 20240.51400.51600.51200.51400.5140-
Nov 27, 20240.49600.52400.49600.52400.5240-
Nov 26, 20240.56600.56800.50400.50400.5040-
Nov 25, 20240.48700.51400.48700.51400.5140-
Nov 22, 20240.45000.45500.44900.45100.4510-
Nov 21, 20240.46100.46100.43800.44600.4460-
Nov 20, 20240.45000.46700.43100.46700.4670-
Nov 19, 20240.44700.45100.44600.45000.4500-
Nov 18, 20240.42900.46200.40600.46200.4620-
Nov 15, 20240.45400.45500.42000.42500.4250-
Nov 14, 20240.49000.51800.42700.42700.4270-
Nov 13, 20240.49900.50000.47100.48500.4850-
Nov 12, 20240.49400.49900.49400.49800.4980-
Nov 11, 20240.50600.52000.48500.50600.5060-
Nov 8, 20240.49200.51200.48900.51200.5120-
Nov 7, 20240.47500.47500.46300.46300.4630-
Nov 6, 20240.46300.46400.45500.45500.4550300
Nov 5, 20240.46500.46500.44100.44300.4430-
Nov 4, 20240.44000.45400.44000.45200.4520-
Nov 1, 20240.44800.45000.44000.44000.4400-
Oct 31, 20240.49700.49700.44000.44000.4400-
Oct 30, 20240.53000.53000.50000.50000.5000-
Oct 29, 20240.52200.53600.51000.51000.5100-
Oct 28, 20240.50600.53400.50600.53400.5340-
Oct 25, 20240.53000.57600.49800.49800.4980-
Oct 24, 20240.50600.56400.49900.54400.5440-
Oct 23, 20240.53800.55400.50000.50000.5000-
Oct 22, 20240.54000.61600.53800.61600.6160-
Oct 21, 20240.37000.43000.37000.43000.4300-
Oct 18, 20240.38000.39000.37800.37800.3780-
Oct 17, 20240.41100.41200.38400.38400.3840-
Oct 16, 20240.38000.41600.38000.41000.4100-
Oct 15, 20240.41000.41100.41000.41000.4100-
Oct 14, 20240.41900.41900.41000.41000.4100-
Oct 11, 20240.41900.43000.41000.41000.4100-
Oct 10, 20240.41000.41100.41000.41000.4100-
Oct 9, 20240.41800.42100.41000.41000.4100-
Oct 8, 20240.44900.44900.42000.42000.4200-
Oct 7, 20240.44400.44400.43100.43100.4310-
Oct 4, 20240.43000.44900.43000.44900.4490-
Oct 3, 20240.45000.45000.42800.42800.4280-
Oct 2, 20240.43300.46400.43200.43700.4370-
Oct 1, 20240.52200.52400.45000.45000.4500-
Sep 30, 20240.48500.48500.47400.47400.4740-
Sep 27, 20240.48500.48600.47000.47000.4700-
Sep 26, 20240.44300.45600.44300.45600.4560-
Sep 25, 20240.46000.46600.46000.46600.4660-
Sep 24, 20240.43800.44400.43800.44400.4440-
Sep 23, 20240.46800.47700.44000.44000.4400-
Sep 20, 20240.49900.49900.45000.45000.4500-
Sep 19, 20240.42700.43000.42700.42800.4280-
Sep 18, 20240.45100.45400.43100.43100.4310-
Sep 17, 20240.41900.45700.41900.45300.4530-
Sep 16, 20240.47400.47600.42100.42100.4210-
Sep 13, 20240.43900.47800.43900.47600.4760-
Sep 12, 20240.44300.46600.43400.43400.4340-
Sep 11, 20240.49000.49100.45300.45300.4530-
Sep 10, 20240.47800.49700.47800.49700.4970-
Sep 9, 20240.53600.54000.51400.51400.5140-
Sep 6, 20240.51600.52000.50600.52000.5200-
Sep 5, 20240.51800.52200.51800.52000.5200-
Sep 4, 20240.52600.52600.50200.50200.5020-
Sep 3, 20240.53200.53200.48900.48900.4890-
Sep 2, 20240.53200.53400.53200.53200.5320-
Aug 30, 20240.53600.54000.52400.53200.5320-
Aug 29, 20240.52800.54000.52800.53800.5380-
Aug 28, 20240.54000.54000.53000.53000.5300-
Aug 27, 20240.54800.54800.52800.52800.5280-
Aug 26, 20240.51800.55400.51800.55000.5500-
Aug 23, 20240.52600.52600.51600.51600.5160150
Aug 22, 20240.53400.53800.52800.52800.5280-
Aug 21, 20240.55000.55000.51800.51800.5180-
Aug 20, 20240.53000.53000.52200.52400.5240-
Aug 19, 20240.54200.54200.53000.53000.5300-
Aug 16, 20240.54000.54400.53800.54200.5420-
Aug 15, 20240.55400.56200.53800.56200.5620-
Aug 14, 20240.55400.55400.53200.54200.5420-
Aug 13, 20240.54600.54800.52600.52800.5280-
Aug 12, 20240.56200.56200.52400.54800.5480-
Aug 9, 20240.56800.57000.52000.52000.5200-
Aug 8, 20240.56400.56400.55000.55000.5500-
Aug 7, 20240.58400.58400.55000.55000.5500-
Aug 6, 20240.54800.54800.53800.53800.5380-
Aug 5, 20240.57400.57400.52000.54400.5440-
Aug 2, 20240.58600.58800.54000.54000.5400-
Aug 1, 20240.59400.60400.59400.60400.6040-
Jul 31, 20240.56600.59600.56600.59600.5960-
Jul 30, 20240.61600.61600.60000.60000.6000-
Jul 29, 20240.60000.61800.60000.61600.6160-
Jul 26, 20240.61000.61000.58600.58600.5860-
Jul 25, 20240.61600.61600.58600.58600.5860-
Jul 24, 20240.58800.59000.58200.58600.5860-
Jul 23, 20240.59800.60000.56200.56200.5620-
Jul 22, 20240.57800.58400.56000.58400.5840-
Jul 19, 20240.60000.60000.59200.60000.6000-
Jul 18, 20240.62600.62800.60200.62800.6280-
Jul 17, 20240.64200.64200.61800.61800.6180-
Jul 16, 20240.64200.64200.63000.63000.6300-
Jul 15, 20240.64800.65200.63800.63800.6380-
Jul 12, 20240.62800.62800.61200.62800.6280-
Jul 11, 20240.57800.60600.57800.60600.6060-
Jul 10, 20240.58000.60000.57800.60000.6000-
Jul 9, 20240.57200.57200.55800.55800.5580-
Jul 8, 20240.55800.56800.55800.56800.5680-
Jul 5, 20240.55600.55600.53800.53800.5380-
Jul 4, 20240.55600.55800.55600.55600.5560-
Jul 3, 20240.57000.57000.55600.55600.5560-
Jul 2, 20240.55000.56800.53800.56600.5660-
Jul 1, 20240.56200.56200.55000.55000.5500-
Jun 28, 20240.60600.60600.58400.58400.5840-
Jun 27, 20240.60800.61400.60400.60400.6040200
Jun 26, 20240.66200.66400.61000.61000.6100-
Jun 25, 20240.57600.59600.57600.59400.5940-
Jun 24, 20240.59800.60000.57600.57600.5760-
Jun 21, 20240.55200.57000.55200.55600.5560-
Jun 20, 20240.54000.55800.54000.54000.5400-
Jun 19, 20240.53600.54000.53600.54000.5400-
Jun 18, 20240.54800.55200.54800.55000.5500-
Jun 17, 20240.58000.58200.56600.56600.5660-
Jun 14, 20240.59600.59600.58400.58400.5840-
Jun 13, 20240.60800.60800.58400.58400.5840-
Jun 12, 20240.64200.64400.60400.60400.6040-
Jun 11, 20240.60600.63400.60400.63400.6340-
Jun 10, 20240.60000.60600.60000.60600.6060-
Jun 7, 20240.59200.60200.59200.60000.6000-
Jun 6, 20240.63000.63200.58400.58400.5840-
Jun 5, 20240.60400.63200.59400.59400.5940-
Jun 4, 20240.65000.65000.61200.61200.6120-
Jun 3, 20240.67400.67400.61200.61200.6120-
May 31, 20240.67800.67800.65000.65000.6500-
May 30, 20240.75800.75800.70000.70000.7000-
May 29, 20240.74200.74200.71400.73600.7360-
May 28, 20240.70000.75600.67200.72000.7200-
May 27, 20240.71000.74000.70000.70000.7000-
May 24, 20240.70000.83000.64200.71200.7120-
May 23, 20241.22501.23501.17501.17501.1750-
May 22, 20241.25501.34001.20001.20001.2000-
May 21, 20241.34001.34001.22501.22501.2250-
May 20, 20241.40001.40001.36001.36001.3600-
May 17, 20241.42501.45501.34501.36001.3600-
May 16, 20241.33501.44001.33501.44001.4400-
May 15, 20241.36001.36501.32501.34001.3400-
May 14, 20241.41501.42501.36501.36501.3650-
May 13, 20241.36501.52501.36501.43501.4350-
May 10, 20241.42501.42501.27001.27001.2700-
May 9, 20241.67501.67501.41501.41501.4150-
May 8, 20241.64001.64001.56501.56501.5650-
May 7, 20241.66501.66501.57501.61001.6100-
May 6, 20241.62001.68001.54001.54501.5450-
May 3, 20241.60501.60501.50001.50501.5050-
May 2, 20241.14501.57001.14001.57001.5700-
Apr 30, 20240.92800.93400.91600.91600.9160-
Apr 29, 20240.93000.95400.92800.93000.9300-
Apr 26, 20240.89200.91600.88600.91600.9160-
Apr 25, 20240.90000.92600.89800.90400.9040-
Apr 24, 20240.91000.91000.87000.87000.8700-
Apr 23, 20240.85200.94200.84800.94200.9420-
Apr 22, 20240.88800.89000.87400.87400.8740-
Apr 19, 20240.89400.91000.89200.91000.9100-
Apr 18, 20240.91400.91400.89200.89200.8920-
Apr 17, 20240.90600.91000.90000.91000.9100-
Apr 16, 20240.92000.92200.90400.90400.9040-
Apr 15, 20240.96400.96400.93000.93000.9300-
Apr 12, 20240.99200.99800.96600.96600.9660-
Apr 11, 20240.99801.02000.97001.02001.0200-
Apr 10, 20240.98800.99400.98400.98400.9840-
Apr 9, 20240.92801.01000.92601.01001.0100-
Apr 8, 20240.90800.90800.88400.88400.8840-
Apr 5, 20240.93400.93400.87000.90400.9040-
Apr 4, 20240.89000.89000.86000.86000.8600-
Apr 3, 20240.89200.89400.87400.87400.8740-
Apr 2, 20240.95200.95200.89200.89200.8920-
Mar 28, 20240.95500.98400.95500.97100.9710-
Mar 27, 20240.93900.97900.93200.93200.9320-
Mar 26, 20241.01601.04800.94100.94100.9410-
Mar 25, 20241.08201.08401.00401.01201.0120-
Mar 22, 20240.94400.97900.94400.97900.9790-
Mar 21, 20240.94700.95700.93900.95600.9560-
Mar 20, 20240.89900.91900.89900.91900.9190-
Mar 19, 20240.94200.94300.89400.92900.9290-
Mar 18, 20240.90500.91900.87500.91900.9190-
Mar 15, 20240.86000.90000.86000.90000.9000-
Mar 14, 20240.81100.86600.81100.86400.8640-
Mar 13, 20240.85100.89600.85100.87600.8760-
Mar 12, 20240.85500.85500.85200.85200.8520-
Mar 11, 20240.89400.92500.87000.87000.8700-
Mar 8, 20240.83400.89500.83400.86900.8690-
Mar 7, 20240.83200.85100.83200.85100.8510-
Mar 6, 20240.80700.82800.80700.82600.8260-
Mar 5, 20240.84600.84700.78900.79400.7940-
Mar 4, 20240.76200.76800.74000.74000.7400-
Mar 1, 20240.76700.76700.71200.74300.7430-
Feb 29, 20240.75500.77700.75300.77700.7770-
Feb 28, 20240.71900.77700.69100.77700.7770-

Related Tickers

8AW0.SG Ocean Biomedical Inc
0.0915
+0.55%
 
51S.MU Cynata Therapeutics Ltd
0.1640
0.00%
 
0M4.BE Mersana Therapeutics Inc
0.4826
+0.77%
 
0M4.SG Mersana Therapeutics Inc
0.4769
-1.22%
 
0M4.F Mersana Therapeutics, Inc.
0.3900
-9.87%
 
0M4.MU Mersana Therapeutics Inc
0.4915
-5.15%
 
0M4.DU Mersana Therapeutics Inc
0.4573
-8.02%
 
8AW0.F Ocean Biomedical, Inc.
0.0865
-2.81%
 
BLRX.TA BioLineRx Ltd.
2.0000
-4.76%
 
WINTW WINDTREE THERAPEUTICS INC C/WTS
0.0090
+462.50%