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

Munich - Delayed Quote EUR

Sensei Biotherapeutics Inc (407.MU)

Compare

0.4280

0.0000

(0.00%)

As of 8:04:26 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Feb 27, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Feb 26, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Feb 25, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Feb 24, 2025	0.4420	0.4420	0.4280	0.4280	0.4280	2,000
Feb 21, 2025	0.4540	0.4540	0.4540	0.4540	0.4540	-
Feb 20, 2025	0.4560	0.4560	0.4560	0.4560	0.4560	-
Feb 19, 2025	0.4570	0.4570	0.4570	0.4570	0.4570	-
Feb 18, 2025	0.4980	0.4980	0.4980	0.4980	0.4980	-
Feb 17, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 14, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 13, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 12, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 11, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 10, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 7, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 6, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 5, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 4, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Feb 3, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Jan 31, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Jan 30, 2025	0.4610	0.4610	0.4610	0.4610	0.4610	-
Jan 29, 2025	0.4710	0.4710	0.4710	0.4710	0.4710	-
Jan 28, 2025	0.4710	0.4710	0.4710	0.4710	0.4710	-
Jan 27, 2025	0.5080	0.5080	0.5080	0.5080	0.5080	-
Jan 24, 2025	0.5080	0.5080	0.5080	0.5080	0.5080	-
Jan 23, 2025	0.5160	0.5160	0.5160	0.5160	0.5160	-
Jan 22, 2025	0.5120	0.5120	0.5120	0.5120	0.5120	-
Jan 21, 2025	0.5120	0.5120	0.5120	0.5120	0.5120	-
Jan 20, 2025	0.5120	0.5120	0.5120	0.5120	0.5120	-
Jan 17, 2025	0.4970	0.4970	0.4970	0.4970	0.4970	-
Jan 16, 2025	0.4970	0.4970	0.4970	0.4970	0.4970	-
Jan 15, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 14, 2025	0.5020	0.5020	0.5020	0.5020	0.5020	-
Jan 13, 2025	0.5020	0.5020	0.5020	0.5020	0.5020	-
Jan 10, 2025	0.5020	0.5020	0.5020	0.5020	0.5020	-
Jan 9, 2025	0.4940	0.5020	0.4940	0.5020	0.5020	1,000
Jan 8, 2025	0.4940	0.4940	0.4940	0.4940	0.4940	-
Jan 7, 2025	0.4930	0.4930	0.4930	0.4930	0.4930	-
Jan 6, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 3, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 2, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 30, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Dec 27, 2024	0.4630	0.4630	0.4630	0.4630	0.4630	-
Dec 23, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 20, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 19, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Dec 18, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Dec 17, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Dec 16, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Dec 13, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Dec 12, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Dec 11, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Dec 10, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Dec 9, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Dec 6, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Dec 5, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Dec 4, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	-
Dec 3, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Dec 2, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Nov 29, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Nov 28, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Nov 27, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Nov 26, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Nov 25, 2024	0.4930	0.4930	0.4930	0.4930	0.4930	-
Nov 22, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Nov 21, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Nov 20, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Nov 19, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Nov 18, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Nov 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Nov 14, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Nov 13, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Nov 12, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Nov 11, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Nov 8, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Nov 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 4, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Nov 1, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Oct 31, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Oct 30, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Oct 29, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Oct 28, 2024	0.5160	0.5160	0.5160	0.5160	0.5160	-
Oct 25, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Oct 24, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Oct 23, 2024	0.5420	0.5620	0.5420	0.5620	0.5620	974
Oct 22, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Oct 21, 2024	0.3890	0.3890	0.3890	0.3890	0.3890	-
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 17, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Oct 16, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Oct 15, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Oct 14, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Oct 11, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Oct 10, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Oct 9, 2024	0.4390	0.4390	0.4390	0.4390	0.4390	-
Oct 8, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	-
Oct 7, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	-
Oct 4, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	-
Oct 3, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	-
Oct 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 1, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Sep 30, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Sep 27, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Sep 26, 2024	0.4610	0.4610	0.4610	0.4610	0.4610	-
Sep 25, 2024	0.4610	0.4610	0.4610	0.4610	0.4610	-
Sep 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 23, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Sep 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 19, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
Sep 18, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Sep 17, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Sep 16, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Sep 13, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Sep 12, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Sep 11, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Sep 10, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Sep 9, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Sep 6, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Sep 5, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Sep 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 26, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Aug 23, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	-
Aug 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Aug 21, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Aug 20, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Aug 19, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Aug 16, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Aug 15, 2024	0.5740	0.5740	0.5740	0.5740	0.5740	-
Aug 14, 2024	0.5740	0.5740	0.5740	0.5740	0.5740	-
Aug 13, 2024	0.5740	0.5740	0.5740	0.5740	0.5740	-
Aug 12, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Aug 9, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Aug 8, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Aug 7, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Aug 6, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Aug 5, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Aug 2, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Aug 1, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Jul 31, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Jul 30, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Jul 29, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Jul 26, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Jul 25, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Jul 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 11, 2024	0.5820	0.5820	0.5820	0.5820	0.5820	-
Jul 10, 2024	0.5820	0.5820	0.5820	0.5820	0.5820	-
Jul 9, 2024	0.5740	0.5740	0.5740	0.5740	0.5740	-
Jul 8, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
Jul 5, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
Jul 4, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
Jul 3, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
Jul 2, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Jul 1, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 28, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Jun 27, 2024	0.6380	0.6380	0.6380	0.6380	0.6380	-
Jun 26, 2024	0.6640	0.6640	0.6640	0.6640	0.6640	-
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 18, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Jun 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 14, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Jun 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 12, 2024	0.6440	0.6440	0.6440	0.6440	0.6440	-
Jun 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 7, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
Jun 6, 2024	0.6340	0.6340	0.6340	0.6340	0.6340	-
Jun 5, 2024	0.6340	0.6340	0.6340	0.6340	0.6340	-
Jun 4, 2024	0.6840	0.6840	0.6840	0.6840	0.6840	-
Jun 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 31, 2024	0.7140	0.7140	0.7140	0.7140	0.7140	-
May 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 29, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
May 28, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
May 27, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
May 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 23, 2024	1.2850	1.2850	1.2850	1.2850	1.2850	-
May 22, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	-
May 21, 2024	1.4100	1.4100	1.3450	1.3450	1.3450	990
May 20, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
May 17, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
May 16, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
May 15, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
May 14, 2024	1.4350	1.4350	1.4350	1.4350	1.4350	-
May 13, 2024	1.4350	1.4350	1.4350	1.4350	1.4350	-
May 10, 2024	1.4950	1.4950	1.4950	1.4950	1.4950	-
May 9, 2024	1.6800	1.6800	1.6800	1.6800	1.6800	-
May 8, 2024	1.6700	1.6700	1.6700	1.6700	1.6700	-
May 7, 2024	1.6700	1.6700	1.6700	1.6700	1.6700	-
May 6, 2024	1.6250	1.6250	1.6250	1.6250	1.6250	-
May 3, 2024	1.6100	1.6100	1.6100	1.6100	1.6100	-
May 2, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Apr 30, 2024	0.9320	0.9320	0.9320	0.9320	0.9320	-
Apr 29, 2024	0.9320	0.9320	0.9320	0.9320	0.9320	-
Apr 26, 2024	0.9120	0.9120	0.9120	0.9120	0.9120	-
Apr 25, 2024	0.9120	0.9120	0.9120	0.9120	0.9120	-
Apr 24, 2024	0.9120	0.9120	0.9120	0.9120	0.9120	-
Apr 23, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
Apr 22, 2024	0.9340	0.9340	0.9340	0.9340	0.9340	-
Apr 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 18, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 17, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 16, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Apr 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 10, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,250
Apr 9, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Apr 8, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Apr 5, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Apr 4, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Apr 3, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	-
Apr 2, 2024	0.9960	0.9960	0.9960	0.9960	0.9960	-
Mar 28, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Mar 27, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Mar 26, 2024	1.0840	1.1240	1.0840	1.1240	1.1240	400
Mar 25, 2024	1.0840	1.0840	1.0840	1.0840	1.0840	-
Mar 22, 2024	0.9480	0.9480	0.9480	0.9480	0.9480	-
Mar 21, 2024	0.9480	0.9480	0.9480	0.9480	0.9480	-
Mar 20, 2024	0.9430	0.9430	0.9430	0.9430	0.9430	-
Mar 19, 2024	0.9430	0.9430	0.9430	0.9430	0.9430	-
Mar 18, 2024	0.9060	0.9060	0.9060	0.9060	0.9060	-
Mar 15, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Mar 14, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Mar 13, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Mar 12, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Mar 11, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Mar 8, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	-
Mar 7, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	-
Mar 6, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	-
Mar 5, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	-
Mar 4, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
Mar 1, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
Feb 29, 2024	0.7560	0.7560	0.7560	0.7560	0.7560	-
Feb 28, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-

8AW0.SG Ocean Biomedical Inc

0.0915

+0.55%

51S.MU Cynata Therapeutics Ltd

0.1640

0.00%

0M4.BE Mersana Therapeutics Inc

0.4675

-2.38%

0M4.SG Mersana Therapeutics Inc

0.4769

-1.22%

0M4.F Mersana Therapeutics, Inc.

0.3900

-9.87%

0M4.DU Mersana Therapeutics Inc

0.4573

-8.32%

0M4.MU Mersana Therapeutics Inc

0.4915

-5.15%

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%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sensei Biotherapeutics Inc (407.MU)

Related Tickers