Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Senseonics Holdings, Inc. (SENS)

Compare
0.6160
-0.0386
(-5.90%)
At close: April 3 at 4:00:00 PM EDT
0.6293
+0.01
+(2.16%)
After hours: April 3 at 7:53:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.60400.64500.60400.61600.61602,227,800
Apr 2, 20250.65000.69000.65000.65500.65501,863,000
Apr 1, 20250.66000.68400.65400.66500.66501,489,900
Mar 31, 20250.64700.67800.63300.65600.65603,571,300
Mar 28, 20250.70100.71000.67100.67600.67602,011,500
Mar 27, 20250.71000.71900.67500.70700.70702,437,700
Mar 26, 20250.74700.76000.70000.72000.72002,562,800
Mar 25, 20250.75200.76000.72000.75700.75702,795,600
Mar 24, 20250.75000.78000.74000.74700.74706,293,900
Mar 21, 20250.71800.76000.69000.74100.741016,945,200
Mar 20, 20250.66300.73000.65000.71900.71909,916,200
Mar 19, 20250.60100.67700.60100.67400.674011,674,000
Mar 18, 20250.62100.62300.57200.59700.59705,736,700
Mar 17, 20250.59900.63300.59300.61900.61904,620,300
Mar 14, 20250.57200.61700.57200.59300.59302,706,300
Mar 13, 20250.62300.62600.56200.56700.56704,675,400
Mar 12, 20250.62100.68000.61000.61400.61404,557,300
Mar 11, 20250.58400.61200.57300.60000.60005,372,000
Mar 10, 20250.62500.64000.57100.58400.58405,987,700
Mar 7, 20250.61500.65000.56200.64700.647011,518,000
Mar 6, 20250.67700.68000.57800.61400.614012,305,700
Mar 5, 20250.69500.73800.66000.69300.69307,306,000
Mar 4, 20250.69900.76900.62000.70200.702015,885,700
Mar 3, 20250.88700.96000.84000.87000.870013,309,200
Feb 28, 20250.81200.85500.78000.85000.85007,059,700
Feb 27, 20250.90900.91800.81000.82600.82607,581,900
Feb 26, 20250.88000.92000.84100.87900.87907,093,900
Feb 25, 20250.90000.92000.82100.83200.83208,429,300
Feb 24, 20251.04001.04800.87000.92000.920010,907,200
Feb 21, 20251.10001.10500.96100.96100.961010,286,600
Feb 20, 20251.09001.13001.04001.09001.09006,764,200
Feb 19, 20251.15001.19001.10001.10001.10007,118,500
Feb 18, 20251.26001.28001.12001.13001.13008,832,400
Feb 14, 20251.37001.39001.17001.24001.240013,265,000
Feb 13, 20251.23001.40001.22001.31001.310025,264,600
Feb 12, 20251.12001.25001.09401.17001.170018,348,300
Feb 11, 20251.01001.15001.00401.10001.10009,474,000
Feb 10, 20251.08001.09001.01001.02001.02005,065,000
Feb 7, 20250.93001.04000.91001.04001.04008,762,600
Feb 6, 20250.93800.94900.91000.91800.91803,845,400
Feb 5, 20250.92000.95000.90300.94000.94004,483,100
Feb 4, 20250.91000.95000.88000.92000.92005,205,800
Feb 3, 20250.84000.93800.79000.89500.895014,858,300
Jan 31, 20251.08001.09000.92000.96100.961017,132,600
Jan 30, 20251.06001.11001.05001.09001.09004,611,500
Jan 29, 20251.10001.12001.04001.04001.04004,892,000
Jan 28, 20251.12001.14001.04001.11001.11006,360,400
Jan 27, 20251.09001.20001.00001.06001.060018,646,600
Jan 24, 20251.02001.15001.01001.13001.130019,181,100
Jan 23, 20250.98001.01000.93001.01001.01008,912,900
Jan 22, 20250.91501.04000.88600.98000.980030,459,100
Jan 21, 20250.84800.91000.76200.90500.905011,903,900
Jan 17, 20250.89100.93000.79000.84800.848019,261,500
Jan 16, 20250.70000.91000.70000.87500.875040,955,300
Jan 15, 20250.74000.74000.67000.71100.711010,327,100
Jan 14, 20250.76400.80000.71000.74500.745010,670,800
Jan 13, 20250.75000.81000.67000.75000.750032,476,800
Jan 10, 20250.50000.83000.48100.77700.7770129,325,200
Jan 8, 20250.47200.47400.42600.43000.430013,998,500
Jan 7, 20250.47500.51500.47000.47100.47103,725,500
Jan 6, 20250.50000.52800.45300.46900.46908,969,100
Jan 3, 20250.47000.51000.47000.50000.50004,722,300
Jan 2, 20250.52000.52000.46500.47300.47305,486,100
Dec 31, 20240.53300.54500.47500.52300.52307,310,700
Dec 30, 20240.52100.59000.49900.55000.55007,761,300
Dec 27, 20240.62500.69700.56000.59200.592019,985,800
Dec 26, 20240.48000.59900.46600.58600.586019,153,400
Dec 24, 20240.47200.48500.45300.47600.47603,583,500
Dec 23, 20240.47600.48900.46000.47300.47305,639,200
Dec 20, 20240.43300.49500.42400.46000.460011,834,600
Dec 19, 20240.41700.46000.40200.44200.44209,106,300
Dec 18, 20240.41600.44900.40000.40600.40609,818,600
Dec 17, 20240.44900.45700.39900.42000.420013,725,300
Dec 16, 20240.46000.52800.43900.44100.441029,829,600
Dec 13, 20240.50000.52600.43000.44700.447051,641,500
Dec 12, 20240.36400.46500.36300.43100.431025,223,500
Dec 11, 20240.32000.37700.32000.36100.361022,277,400
Dec 10, 20240.29000.32400.29000.30800.308010,126,400
Dec 9, 20240.26000.29500.25700.28900.289011,241,600
Dec 6, 20240.25700.27500.25000.25400.25408,210,900
Dec 5, 20240.27900.28000.25300.25500.255013,765,000
Dec 4, 20240.30600.31800.28000.28100.28107,780,700
Dec 3, 20240.31000.32000.30000.31000.31005,495,200
Dec 2, 20240.30500.32200.30500.31100.31103,753,300
Nov 29, 20240.31000.32700.30500.31100.31103,572,100
Nov 27, 20240.30000.31000.30000.30800.30803,169,500
Nov 26, 20240.29700.31000.29500.30300.30303,827,100
Nov 25, 20240.31500.32500.29700.29700.29706,355,700
Nov 22, 20240.31800.32500.31200.31600.31603,192,700
Nov 21, 20240.31000.32900.31000.32300.32304,535,500
Nov 20, 20240.30000.32800.29600.31700.31706,984,200
Nov 19, 20240.30000.32000.30000.31800.31803,873,900
Nov 18, 20240.28500.30500.28400.30200.30206,312,300
Nov 15, 20240.28800.29000.27500.28300.28306,141,300
Nov 14, 20240.30000.30500.28000.28400.28407,436,600
Nov 13, 20240.30200.31200.27500.29900.29908,510,800
Nov 12, 20240.32000.32000.30000.31500.31505,949,100
Nov 11, 20240.31500.33000.30300.32300.32306,392,000
Nov 8, 20240.34400.34500.30200.30900.309010,178,000
Nov 7, 20240.33300.36200.33000.35300.35306,627,600
Nov 6, 20240.33400.34500.33000.33300.33304,227,100
Nov 5, 20240.33700.34200.33000.33400.33403,556,600
Nov 4, 20240.33800.34300.33500.33700.33702,021,700
Nov 1, 20240.33800.35000.33500.34000.34002,347,900
Oct 31, 20240.34500.34800.33400.33800.33803,247,900
Oct 30, 20240.35000.36900.34200.34200.34203,551,500
Oct 29, 20240.34500.35500.34100.35000.35002,515,300
Oct 28, 20240.33700.35900.33600.34500.34504,373,500
Oct 25, 20240.35000.35000.33000.33800.33805,413,300
Oct 24, 20240.34700.35200.34000.34800.34803,503,800
Oct 23, 20240.35500.36200.33900.34300.34303,756,600
Oct 22, 20240.35000.36400.35000.36300.36302,422,100
Oct 21, 20240.35800.36000.34500.35000.35002,220,000
Oct 18, 20240.34900.35900.34700.35900.35902,099,600
Oct 17, 20240.35000.36000.34100.35000.35002,642,100
Oct 16, 20240.35000.35700.33800.35500.35503,068,500
Oct 15, 20240.36000.36600.34100.35200.35204,376,800
Oct 14, 20240.36000.38500.34800.36200.36205,763,800
Oct 11, 20240.33200.36700.33200.35400.35406,231,800
Oct 10, 20240.33800.34000.32600.33000.33003,853,900
Oct 9, 20240.33200.34600.32800.33900.33902,664,000
Oct 8, 20240.34000.35400.33500.33600.33603,105,000
Oct 7, 20240.34300.35900.33800.34200.34203,773,100
Oct 4, 20240.33900.35000.33000.34300.34303,202,900
Oct 3, 20240.33600.33600.32800.33300.33303,801,400
Oct 2, 20240.33600.34300.33000.33500.33503,126,600
Oct 1, 20240.35000.35000.33600.33700.33704,836,200
Sep 30, 20240.34900.35900.34200.35000.35002,945,100
Sep 27, 20240.34900.35100.34100.34900.34903,807,100
Sep 26, 20240.35500.35900.33500.34600.34605,529,000
Sep 25, 20240.34900.36200.33800.36000.36005,233,500
Sep 24, 20240.34500.35500.34000.34600.34604,422,100
Sep 23, 20240.36100.37200.34000.34800.34805,898,300
Sep 20, 20240.38300.38600.35000.36000.36009,346,200
Sep 19, 20240.41600.41600.34000.36800.368017,806,100
Sep 18, 20240.48500.49000.38500.41000.410013,751,500
Sep 17, 20240.41600.56800.41000.43500.435044,295,900
Sep 16, 20240.40700.41000.39000.39500.39501,640,200
Sep 13, 20240.41200.41700.40000.40700.40702,360,800
Sep 12, 20240.39300.41600.38000.40700.40704,323,400
Sep 11, 20240.34000.40300.34000.39400.39406,299,700
Sep 10, 20240.34000.34200.32500.34000.34001,864,100
Sep 9, 20240.33000.33800.33000.33800.33802,130,500
Sep 6, 20240.35900.36200.32000.32300.32305,510,200
Sep 5, 20240.37200.37800.35100.35600.35604,334,200
Sep 4, 20240.37500.37900.37000.37100.37101,480,200
Sep 3, 20240.38400.39000.37400.37400.37401,535,900
Aug 30, 20240.38400.39500.38000.38900.38901,712,900
Aug 29, 20240.38700.39000.38200.38400.38401,263,000
Aug 28, 20240.40000.40700.37100.37300.37302,071,000
Aug 27, 20240.40000.40600.39300.40400.40401,186,100
Aug 26, 20240.41900.41900.39500.40000.40001,415,700
Aug 23, 20240.40000.42100.40000.42000.42001,368,400
Aug 22, 20240.40300.40900.39500.39700.39701,121,000
Aug 21, 20240.40000.41500.40000.40900.40901,067,900
Aug 20, 20240.40200.41200.39000.39800.3980973,700
Aug 19, 20240.41700.41700.40000.40900.4090833,000
Aug 16, 20240.39500.41800.39300.41300.4130747,800
Aug 15, 20240.40000.42700.40000.41200.41202,198,400
Aug 14, 20240.39400.41000.38500.39600.39601,291,900
Aug 13, 20240.38400.39500.38300.39400.39401,183,400
Aug 12, 20240.38000.40000.38000.38500.38501,617,800
Aug 9, 20240.39000.39600.37500.37800.37801,983,200
Aug 8, 20240.40000.41500.39000.40500.40502,149,500
Aug 7, 20240.40500.41700.39500.39500.39501,206,800
Aug 6, 20240.38000.41500.38000.40600.40601,386,900
Aug 5, 20240.37000.39600.36500.38400.38402,068,100
Aug 2, 20240.40000.40100.39000.39000.39001,532,400
Aug 1, 20240.42500.43000.39700.40400.40401,694,300
Jul 31, 20240.41900.43700.41200.42400.42401,005,900
Jul 30, 20240.43700.45900.42000.42000.42001,313,600
Jul 29, 20240.43000.44700.43000.43200.4320758,300
Jul 26, 20240.45500.46000.42300.43400.43402,440,300
Jul 25, 20240.46000.47000.45000.46000.46001,011,900
Jul 24, 20240.47000.47500.45300.46100.46101,019,900
Jul 23, 20240.48300.48700.47500.47600.4760762,900
Jul 22, 20240.47300.49300.46500.48800.48801,359,800
Jul 19, 20240.45500.47400.45100.46600.4660628,700
Jul 18, 20240.47000.47900.45200.45200.4520744,700
Jul 17, 20240.47700.48900.46300.47000.4700972,700
Jul 16, 20240.46100.48900.45000.48000.48001,978,800
Jul 15, 20240.48000.48300.45100.46500.46501,742,200
Jul 12, 20240.49000.49000.46600.47500.47501,704,900
Jul 11, 20240.45000.50000.45000.46600.46604,944,900
Jul 10, 20240.40600.45800.40300.44700.44704,926,700
Jul 9, 20240.39500.41000.39000.41000.41001,466,700
Jul 8, 20240.39600.40000.38300.39600.39601,225,000
Jul 5, 20240.38900.40000.38000.39200.39201,873,600
Jul 3, 20240.39500.40000.38800.39100.3910832,700
Jul 2, 20240.39100.40000.39000.39300.39301,265,700
Jul 1, 20240.39700.39900.38600.39600.39601,193,800
Jun 28, 20240.40200.41000.38800.39900.39901,193,900
Jun 27, 20240.38700.40800.38700.40800.40801,461,800
Jun 26, 20240.38000.38800.37000.38400.38401,293,800
Jun 25, 20240.36800.38000.36700.38000.38001,734,600
Jun 24, 20240.38300.38800.36600.36800.36802,927,400
Jun 21, 20240.38100.39100.37500.38000.38005,420,800
Jun 20, 20240.38500.39200.37000.39000.39002,129,800
Jun 18, 20240.38000.39500.36500.38800.38803,590,900
Jun 17, 20240.38500.39800.37100.38000.38003,087,600
Jun 14, 20240.38900.39600.38300.39100.39101,716,000
Jun 13, 20240.39900.40000.38500.38500.38502,352,200
Jun 12, 20240.41600.42000.39900.40000.40002,817,700
Jun 11, 20240.40400.41800.40200.41000.41001,223,600
Jun 10, 20240.43000.43000.40500.40500.40501,438,500
Jun 7, 20240.41500.42400.41000.41000.41001,485,500
Jun 6, 20240.42500.43200.41800.42100.42101,311,200
Jun 5, 20240.43300.44000.41500.44000.44001,246,500
Jun 4, 20240.41400.42400.41400.42000.42001,077,200
Jun 3, 20240.43100.43300.41000.41000.41001,730,800
May 31, 20240.43200.43900.42600.43000.4300929,200
May 30, 20240.43500.44000.41700.43200.43201,481,200
May 29, 20240.43000.44000.42500.44000.44001,381,400
May 28, 20240.44300.44500.42800.43500.43501,737,800
May 24, 20240.45100.45900.44300.44400.44401,085,400
May 23, 20240.47000.47400.44500.44900.44902,512,700
May 22, 20240.47000.48000.46800.47600.47601,069,500
May 21, 20240.47400.48000.46100.47000.4700903,700
May 20, 20240.48500.49000.46300.46900.46901,689,800
May 17, 20240.49500.50400.48100.48500.48501,404,200
May 16, 20240.47800.49500.47800.49200.49201,490,400
May 15, 20240.49200.50000.48000.49600.49601,764,700
May 14, 20240.45000.51500.45000.49000.49004,129,200
May 13, 20240.47100.48000.44200.44400.44403,780,800
May 10, 20240.50000.50000.46000.46600.46601,744,500
May 9, 20240.47600.49000.47600.48100.4810850,400
May 8, 20240.49900.50200.47200.47600.47601,860,400
May 7, 20240.50100.51700.50100.50100.50101,489,700
May 6, 20240.50900.51900.50000.50400.50401,488,900
May 3, 20240.51800.52600.50100.50500.50501,502,700
May 2, 20240.47700.52600.46000.51800.51803,663,200
May 1, 20240.48000.48700.45600.46300.46301,276,700
Apr 30, 20240.46800.49500.44200.48700.48704,503,300
Apr 29, 20240.41700.47000.41700.43600.43601,485,700
Apr 26, 20240.42500.42800.41400.41600.4160928,000
Apr 25, 20240.42000.43000.40200.41800.41801,265,700
Apr 24, 20240.43500.44500.42500.43300.43301,429,500
Apr 23, 20240.40100.43500.40100.43000.43001,657,200
Apr 22, 20240.40100.40800.38400.39900.39902,159,500
Apr 19, 20240.41000.42000.39600.39900.39901,966,500
Apr 18, 20240.41000.43000.40000.41600.41602,226,700
Apr 17, 20240.43200.44000.40000.40200.40205,012,200
Apr 16, 20240.43700.44600.43200.43200.43203,012,200
Apr 15, 20240.48100.48700.43200.43700.43706,017,500
Apr 12, 20240.49700.50400.48000.48100.48102,186,100
Apr 11, 20240.50200.51300.48500.50100.50101,339,400
Apr 10, 20240.51000.52800.49300.50300.50302,933,400
Apr 9, 20240.50400.53000.50200.52000.52001,798,600
Apr 8, 20240.49100.52000.49100.50000.50001,870,000
Apr 5, 20240.49700.51400.48800.48800.48802,587,600
Apr 4, 20240.50500.51800.48200.49400.49403,869,400

Related Tickers

DXCM DexCom, Inc.
61.80
-9.30%
 
TNON Tenon Medical, Inc.
1.3300
-9.52%
 
QSI Quantum-Si incorporated
1.1600
-5.69%
 
RSLS ReShape Lifesciences Inc.
0.3797
-15.62%
 
ZOMDF Zomedica Corp.
0.0590
+7.27%
 
PACB Pacific Biosciences of California, Inc.
1.1900
-6.30%
 
NNOX Nano-X Imaging Ltd.
4.6700
-4.89%
 
BFLY Butterfly Network, Inc.
2.1200
-9.40%
 
TNDM Tandem Diabetes Care, Inc.
17.66
-6.51%
 
BBNX Beta Bionics, Inc.
10.77
-10.62%