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

Sensei Biotherapeutics Inc (407.HM)

Compare
0.4130
+0.0020
+(0.49%)
As of 8:01:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.41300.41300.41300.41300.4130-
Feb 27, 20250.42300.42300.41100.41100.4110-
Feb 26, 20250.42100.42100.42100.42100.4210-
Feb 25, 20250.43100.43100.42100.42100.4210-
Feb 24, 20250.42100.42100.42100.42100.4210-
Feb 21, 20250.44100.44100.43100.43100.4310-
Feb 20, 20250.43700.43700.43100.43100.4310-
Feb 19, 20250.43100.43800.43100.43800.4380-
Feb 18, 20250.51600.51600.51600.51600.5160-
Feb 17, 20250.41400.41400.41400.41400.4140-
Feb 14, 20250.45300.45300.44000.44000.4400-
Feb 13, 20250.43900.43900.43200.43200.4320-
Feb 12, 20250.44700.44700.44500.44500.4450-
Feb 11, 20250.45400.45400.44800.44800.4480-
Feb 10, 20250.46300.46300.45200.45200.4520-
Feb 7, 20250.45100.45100.43200.43200.4320-
Feb 6, 20250.45100.45100.44000.44000.4400-
Feb 5, 20250.45000.46100.45000.46100.4610-
Feb 4, 20250.45200.45200.44100.44100.4410-
Feb 3, 20250.44100.44100.43800.43800.4380-
Jan 31, 20250.44500.44500.43400.43400.4340-
Jan 30, 20250.45000.45000.44200.44200.4420-
Jan 29, 20250.46000.46000.42000.42000.4200-
Jan 28, 20250.44800.45100.44800.45100.4510-
Jan 27, 20250.49400.49400.47300.47300.4730-
Jan 24, 20250.49400.49400.48500.48500.4850-
Jan 23, 20250.51200.51200.49000.49000.4900-
Jan 22, 20250.50400.50400.48500.48500.4850-
Jan 21, 20250.50000.50000.47700.47700.4770-
Jan 20, 20250.50200.50200.50200.50200.5020-
Jan 17, 20250.48300.50200.48300.50200.5020-
Jan 16, 20250.48200.48200.46500.46500.4650-
Jan 15, 20250.48500.48500.44900.44900.4490-
Jan 14, 20250.50600.50600.48600.48600.4860-
Jan 13, 20250.48800.48800.45200.45200.4520-
Jan 10, 20250.46100.48900.46000.48900.4890120
Jan 9, 20250.46000.46400.46000.46400.4640-
Jan 8, 20250.48800.48800.48600.48600.4860-
Jan 7, 20250.49300.49300.49200.49200.4920-
Jan 6, 20250.47700.50000.47700.50000.5000-
Jan 3, 20250.41000.41000.41000.41000.4100-
Jan 2, 20250.40800.40800.40800.40800.4080-
Dec 30, 20240.40800.40800.40800.40800.4080-
Dec 27, 20240.40800.40800.40800.40800.4080-
Dec 23, 20240.42200.42200.40800.40800.4080-
Dec 20, 20240.40400.40400.40400.40400.4040-
Dec 19, 20240.40500.40500.39800.39800.3980-
Dec 18, 20240.40200.43300.40200.43300.4330-
Dec 17, 20240.40100.40200.40100.40200.4020-
Dec 16, 20240.40900.44000.40600.40600.40601,000
Dec 13, 20240.40100.40400.40100.40400.4040-
Dec 12, 20240.40300.41200.40300.41200.4120-
Dec 11, 20240.43500.43500.40300.40300.4030-
Dec 10, 20240.42600.43900.42600.43900.4390-
Dec 9, 20240.42600.42600.42600.42600.4260-
Dec 6, 20240.43800.43800.43600.43600.4360-
Dec 5, 20240.46400.46400.45000.45000.4500-
Dec 4, 20240.47800.47800.45700.45700.4570-
Dec 3, 20240.51200.51200.50400.50400.5040-
Dec 2, 20240.49300.50800.49300.50800.5080-
Nov 29, 20240.51600.51600.51400.51400.5140-
Nov 28, 20240.51600.51600.51600.51600.5160-
Nov 27, 20240.49700.53600.49700.52200.522060
Nov 26, 20240.56800.56800.56800.56800.5680-
Nov 25, 20240.48800.52600.48800.52600.5260-
Nov 22, 20240.45100.45800.45100.45800.4580-
Nov 21, 20240.46100.46100.44000.44000.4400-
Nov 20, 20240.48200.48200.44700.44700.4470-
Nov 19, 20240.44800.45100.44800.45100.4510-
Nov 18, 20240.43000.43000.40800.40800.4080-
Nov 15, 20240.45500.45500.42100.42100.4210-
Nov 14, 20240.49100.49100.49100.49100.4910-
Nov 13, 20240.50000.50000.48200.48200.4820-
Nov 12, 20240.49500.49900.49500.49900.4990-
Nov 11, 20240.50800.50800.48500.48500.4850-
Nov 8, 20240.49300.51200.49300.51200.5120-
Nov 7, 20240.47600.47600.47300.47300.4730-
Nov 6, 20240.46300.46300.45700.45700.4570-
Nov 5, 20240.46600.46600.44100.44100.4410-
Nov 4, 20240.44100.45900.44100.45900.4590-
Nov 1, 20240.44900.44900.44100.44100.4410-
Oct 31, 20240.49800.49800.45600.45600.4560-
Oct 30, 20240.53200.53200.51600.51600.5160-
Oct 29, 20240.52400.52400.51000.51000.5100-
Oct 28, 20240.50800.53000.50800.53000.5300-
Oct 25, 20240.53200.53200.50800.50800.5080-
Oct 24, 20240.50800.50800.48600.48600.4860-
Oct 23, 20240.54000.54000.54000.54000.5400-
Oct 22, 20240.50000.58000.50000.58000.58001,024
Oct 21, 20240.37100.39400.37100.39400.394050
Oct 18, 20240.38100.38900.38100.38900.3890-
Oct 17, 20240.41200.41200.41100.41100.4110-
Oct 16, 20240.41700.41700.41100.41100.4110-
Oct 15, 20240.41000.41100.41000.41100.4110-
Oct 14, 20240.42000.42000.41100.41100.4110-
Oct 11, 20240.42000.42600.42000.42600.4260-
Oct 10, 20240.41100.41100.41100.41100.4110-
Oct 9, 20240.41900.41900.41100.41100.4110-
Oct 8, 20240.45000.45000.42100.42100.4210-
Oct 7, 20240.44500.44500.43200.43200.4320-
Oct 4, 20240.43100.44800.43100.44800.4480-
Oct 3, 20240.45100.45100.42900.42900.4290-
Oct 2, 20240.43400.43500.43400.43500.4350-
Oct 1, 20240.52400.52400.47600.47600.4760-
Sep 30, 20240.48600.48600.47500.47500.4750-
Sep 27, 20240.48600.48600.48500.48500.4850-
Sep 26, 20240.44400.45700.44400.45700.4570-
Sep 25, 20240.46100.46600.46100.46600.4660-
Sep 24, 20240.43900.44000.43900.44000.4400-
Sep 23, 20240.46900.46900.45100.45100.4510-
Sep 20, 20240.50000.50000.45100.45100.4510-
Sep 19, 20240.42800.44100.42800.44100.4410-
Sep 18, 20240.45200.45200.44100.44100.4410-
Sep 17, 20240.42000.43200.42000.43200.4320-
Sep 16, 20240.47500.47600.47500.47600.4760-
Sep 13, 20240.44000.44100.44000.44100.4410-
Sep 12, 20240.44400.44400.43400.43400.4340-
Sep 11, 20240.49100.49100.45000.45000.4500-
Sep 10, 20240.47900.49000.47900.49000.4900-
Sep 9, 20240.53800.53800.51600.51600.5160-
Sep 6, 20240.51800.52200.51800.52200.5220-
Sep 5, 20240.52000.52200.52000.52200.5220-
Sep 4, 20240.52800.52800.50400.50400.5040-
Sep 3, 20240.53400.53400.52200.52200.5220-
Sep 2, 20240.53600.53600.53400.53400.5340-
Aug 30, 20240.53800.53800.52600.52600.5260-
Aug 29, 20240.53000.54000.53000.54000.5400-
Aug 28, 20240.54200.54200.54200.54200.5420-
Aug 27, 20240.55000.55000.53000.53000.5300-
Aug 26, 20240.52000.55200.52000.55200.5520-
Aug 23, 20240.52800.52800.51800.51800.5180-
Aug 22, 20240.53600.53600.51200.51200.5120-
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, 20240.63000.63000.63000.63000.6300-
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, 20240.60200.60200.60200.60200.6020318
Jun 7, 20240.59400.59400.59400.59400.5940-
Jun 6, 20240.63200.63200.63200.63200.6320-
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, 20240.85200.85200.85200.85200.8520-
Apr 22, 20240.89000.89000.89000.89000.8900-
Apr 19, 20240.89600.89600.89600.89600.8960-
Apr 18, 20240.91600.91600.91600.91600.9160-
Apr 17, 20240.91000.91000.91000.91000.9100-
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, 20240.95600.95600.95600.95600.9560-
Mar 27, 20240.94000.94000.93900.93900.9390-
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, 20240.84700.84700.84700.84700.8470-
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, 20240.72000.72000.72000.72000.7200-

Related Tickers

51S.MU Cynata Therapeutics Ltd
0.1640
0.00%
 
8AW0.SG Ocean Biomedical Inc
0.0915
+0.55%
 
0M4.BE Mersana Therapeutics Inc
0.4675
-2.38%
 
8AW0.F Ocean Biomedical, Inc.
0.0865
-2.81%
 
0M4.SG Mersana Therapeutics Inc
0.4769
-1.22%
 
0M4.MU Mersana Therapeutics Inc
0.4915
-5.15%
 
0M4.F Mersana Therapeutics, Inc.
0.3900
-9.87%
 
0M4.DU Mersana Therapeutics Inc
0.4573
-8.02%
 
BLRX.TA BioLineRx Ltd.
2.0000
-4.76%
 
WINTW WINDTREE THERAPEUTICS INC C/WTS
0.0090
+462.50%