NasdaqCM - Delayed Quote USD

Sensei Biotherapeutics, Inc. (SNSE)

0.3015

+0.0015

+(0.50%)

At close: May 30 at 4:00:00 PM EDT

0.3000

-0.00

(-0.50%)

After hours: May 30 at 4:24:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.2960	0.3100	0.2830	0.3020	0.3020	57,300
May 29, 2025	0.2860	0.3100	0.2660	0.3060	0.3060	182,500
May 28, 2025	0.3000	0.3330	0.2800	0.2950	0.2950	250,700
May 27, 2025	0.2960	0.3230	0.2960	0.3090	0.3090	72,400
May 23, 2025	0.3200	0.3200	0.2830	0.2960	0.2960	77,500
May 22, 2025	0.3200	0.3440	0.2630	0.3000	0.3000	428,900
May 21, 2025	0.3060	0.3280	0.3060	0.3200	0.3200	73,000
May 20, 2025	0.3300	0.3300	0.3000	0.3110	0.3110	174,500
May 19, 2025	0.3500	0.3500	0.3100	0.3280	0.3280	167,400
May 16, 2025	0.3270	0.3590	0.3210	0.3440	0.3440	110,700
May 15, 2025	0.3500	0.3500	0.3180	0.3480	0.3480	87,500
May 14, 2025	0.3460	0.3560	0.3340	0.3400	0.3400	62,900
May 13, 2025	0.3630	0.3750	0.3430	0.3560	0.3560	243,100
May 12, 2025	0.3650	0.3690	0.3310	0.3630	0.3630	243,500
May 9, 2025	0.3760	0.3800	0.3500	0.3600	0.3600	131,700
May 8, 2025	0.4000	0.4000	0.3620	0.3770	0.3770	130,600
May 7, 2025	0.4000	0.4060	0.3920	0.3920	0.3920	40,800
May 6, 2025	0.3600	0.4100	0.3600	0.3970	0.3970	53,500
May 5, 2025	0.4240	0.4390	0.4140	0.4200	0.4200	36,400
May 2, 2025	0.3920	0.4240	0.3920	0.4240	0.4240	88,100
May 1, 2025	0.3940	0.4170	0.3750	0.4000	0.4000	102,800
Apr 30, 2025	0.4050	0.4050	0.3600	0.4030	0.4030	104,500
Apr 29, 2025	0.4000	0.4000	0.3770	0.3800	0.3800	59,100
Apr 28, 2025	0.3810	0.4080	0.3760	0.3860	0.3860	91,800
Apr 25, 2025	0.3800	0.4090	0.3800	0.4050	0.4050	133,500
Apr 24, 2025	0.3790	0.3850	0.3560	0.3790	0.3790	106,100
Apr 23, 2025	0.3640	0.3920	0.3580	0.3700	0.3700	149,800
Apr 22, 2025	0.3800	0.3800	0.3300	0.3460	0.3460	239,700
Apr 21, 2025	0.3830	0.3990	0.3610	0.3820	0.3820	66,600
Apr 17, 2025	0.4110	0.4230	0.3860	0.4060	0.4060	83,600
Apr 16, 2025	0.4670	0.4670	0.4000	0.4200	0.4200	111,900
Apr 15, 2025	0.3910	0.4850	0.3830	0.4580	0.4580	503,400
Apr 14, 2025	0.3690	0.4040	0.3400	0.3840	0.3840	414,900
Apr 11, 2025	0.3250	0.3700	0.3050	0.3700	0.3700	513,800
Apr 10, 2025	0.3100	0.3500	0.3000	0.3160	0.3160	142,000
Apr 9, 2025	0.2900	0.3210	0.2810	0.3130	0.3130	389,900
Apr 8, 2025	0.2900	0.3160	0.2800	0.2990	0.2990	284,600
Apr 7, 2025	0.2900	0.3240	0.2610	0.3000	0.3000	413,700
Apr 4, 2025	0.3100	0.3440	0.2890	0.2890	0.2890	578,800
Apr 3, 2025	0.3300	0.3460	0.2850	0.3250	0.3250	569,800
Apr 2, 2025	0.3100	0.3690	0.3030	0.3660	0.3660	594,600
Apr 1, 2025	0.3700	0.3750	0.3330	0.3450	0.3450	754,900
Mar 31, 2025	0.4300	0.5000	0.2500	0.3940	0.3940	4,082,200
Mar 28, 2025	0.5200	0.7600	0.4800	0.5080	0.5080	145,943,800
Mar 27, 2025	0.4400	0.4530	0.4250	0.4310	0.4310	10,429,400
Mar 26, 2025	0.4350	0.4500	0.4210	0.4360	0.4360	161,600
Mar 25, 2025	0.4500	0.4640	0.4340	0.4530	0.4530	40,800
Mar 24, 2025	0.4800	0.4900	0.4410	0.4650	0.4650	102,000
Mar 21, 2025	0.4470	0.5140	0.4400	0.4900	0.4900	258,300
Mar 20, 2025	0.4700	0.4700	0.4400	0.4600	0.4600	19,000
Mar 19, 2025	0.4650	0.4700	0.4400	0.4570	0.4570	26,000
Mar 18, 2025	0.4300	0.4570	0.4300	0.4400	0.4400	71,700
Mar 17, 2025	0.4570	0.4570	0.4400	0.4420	0.4420	50,900
Mar 14, 2025	0.4200	0.4700	0.4200	0.4510	0.4510	68,000
Mar 13, 2025	0.4500	0.4700	0.4160	0.4360	0.4360	139,800
Mar 12, 2025	0.4320	0.4460	0.4300	0.4420	0.4420	13,300
Mar 11, 2025	0.4230	0.4300	0.4100	0.4250	0.4250	50,600
Mar 10, 2025	0.4410	0.4500	0.4210	0.4260	0.4260	37,800
Mar 7, 2025	0.4430	0.4500	0.4250	0.4500	0.4500	72,900
Mar 6, 2025	0.4420	0.4500	0.4350	0.4500	0.4500	17,500
Mar 5, 2025	0.4410	0.4700	0.4200	0.4450	0.4450	59,500
Mar 4, 2025	0.4430	0.4500	0.4250	0.4380	0.4380	89,500
Mar 3, 2025	0.4600	0.4600	0.4250	0.4310	0.4310	193,800
Feb 28, 2025	0.4300	0.4660	0.4300	0.4660	0.4660	52,200
Feb 27, 2025	0.4650	0.4680	0.4250	0.4390	0.4390	97,000
Feb 26, 2025	0.4760	0.4760	0.4420	0.4530	0.4530	48,000
Feb 25, 2025	0.4690	0.4780	0.4400	0.4510	0.4510	104,700
Feb 24, 2025	0.4660	0.4900	0.4400	0.4630	0.4630	170,800
Feb 21, 2025	0.4780	0.4800	0.4440	0.4500	0.4500	50,800
Feb 20, 2025	0.4780	0.4850	0.4420	0.4750	0.4750	52,600
Feb 19, 2025	0.4690	0.4750	0.4400	0.4680	0.4680	74,400
Feb 18, 2025	0.4800	0.5100	0.4600	0.4700	0.4700	212,600
Feb 14, 2025	0.4900	0.4960	0.4610	0.4760	0.4760	99,200
Feb 13, 2025	0.4690	0.4920	0.4600	0.4850	0.4850	163,300
Feb 12, 2025	0.4780	0.4790	0.4600	0.4680	0.4680	69,700
Feb 11, 2025	0.4690	0.4880	0.4620	0.4740	0.4740	71,000
Feb 10, 2025	0.4770	0.4900	0.4700	0.4800	0.4800	228,100
Feb 7, 2025	0.4880	0.5090	0.4460	0.4890	0.4890	175,900
Feb 6, 2025	0.4850	0.4940	0.4650	0.4800	0.4800	118,000
Feb 5, 2025	0.4510	0.5360	0.4510	0.4790	0.4790	604,600
Feb 4, 2025	0.4830	0.4830	0.4480	0.4800	0.4800	65,000
Feb 3, 2025	0.4540	0.5090	0.4540	0.4780	0.4780	86,300
Jan 31, 2025	0.4700	0.4820	0.4610	0.4700	0.4700	59,100
Jan 30, 2025	0.4800	0.4910	0.4600	0.4730	0.4730	134,000
Jan 29, 2025	0.4700	0.4890	0.4450	0.4790	0.4790	464,200
Jan 28, 2025	0.4810	0.5050	0.4650	0.4920	0.4920	92,500
Jan 27, 2025	0.5280	0.5390	0.4750	0.4800	0.4800	218,400
Jan 24, 2025	0.5400	0.5500	0.5000	0.5340	0.5340	347,000
Jan 23, 2025	0.5370	0.5400	0.5020	0.5300	0.5300	138,200
Jan 22, 2025	0.5360	0.5500	0.5200	0.5460	0.5460	177,700
Jan 21, 2025	0.5350	0.5510	0.5020	0.5360	0.5360	90,200
Jan 17, 2025	0.4820	0.5660	0.4760	0.5300	0.5300	950,800
Jan 16, 2025	0.5000	0.5090	0.4860	0.5090	0.5090	88,900
Jan 15, 2025	0.5000	0.5160	0.4650	0.5080	0.5080	495,000
Jan 14, 2025	0.5100	0.5300	0.4810	0.5120	0.5120	286,900
Jan 13, 2025	0.5200	0.5470	0.4600	0.5300	0.5300	590,600
Jan 10, 2025	0.5100	0.5300	0.4820	0.5130	0.5130	635,900
Jan 8, 2025	0.5120	0.5600	0.4740	0.5300	0.5300	9,596,500
Jan 7, 2025	0.5260	0.5300	0.5100	0.5170	0.5170	247,100
Jan 6, 2025	0.5200	0.5500	0.5100	0.5260	0.5260	238,200
Jan 3, 2025	0.5170	0.5250	0.4940	0.5050	0.5050	124,900
Jan 2, 2025	0.4880	0.5400	0.4730	0.5150	0.5150	235,900
Dec 31, 2024	0.4950	0.5070	0.4700	0.4900	0.4900	211,100
Dec 30, 2024	0.5000	0.5200	0.4620	0.4850	0.4850	215,600
Dec 27, 2024	0.5000	0.5150	0.4800	0.4980	0.4980	240,600
Dec 26, 2024	0.4520	0.4940	0.4430	0.4790	0.4790	338,400
Dec 24, 2024	0.4500	0.4700	0.4400	0.4540	0.4540	47,100
Dec 23, 2024	0.4600	0.4700	0.4320	0.4520	0.4520	161,100
Dec 20, 2024	0.4290	0.4700	0.4200	0.4500	0.4500	273,600
Dec 19, 2024	0.4260	0.4400	0.4210	0.4300	0.4300	148,100
Dec 18, 2024	0.4690	0.4840	0.4300	0.4300	0.4300	254,800
Dec 17, 2024	0.4350	0.5000	0.4200	0.4840	0.4840	370,500
Dec 16, 2024	0.4160	0.4500	0.4100	0.4320	0.4320	298,400
Dec 13, 2024	0.4320	0.4600	0.4110	0.4400	0.4400	174,300
Dec 12, 2024	0.4350	0.4600	0.4300	0.4300	0.4300	122,400
Dec 11, 2024	0.4590	0.4620	0.4300	0.4350	0.4350	332,300
Dec 10, 2024	0.4820	0.4890	0.4520	0.4700	0.4700	110,900
Dec 9, 2024	0.4540	0.4900	0.4540	0.4610	0.4610	146,900
Dec 6, 2024	0.4610	0.4980	0.4300	0.4610	0.4610	382,100
Dec 5, 2024	0.4900	0.5100	0.4700	0.4760	0.4760	122,400
Dec 4, 2024	0.5200	0.5340	0.4600	0.5000	0.5000	248,500
Dec 3, 2024	0.5450	0.5620	0.5120	0.5130	0.5130	353,100
Dec 2, 2024	0.5420	0.5860	0.5110	0.5490	0.5490	384,500
Nov 29, 2024	0.5670	0.5800	0.5260	0.5410	0.5410	283,400
Nov 27, 2024	0.5570	0.5960	0.5340	0.5560	0.5560	633,600
Nov 26, 2024	0.6200	0.6200	0.5230	0.5340	0.5340	605,300
Nov 25, 2024	0.5110	0.6300	0.5100	0.6000	0.6000	822,500
Nov 22, 2024	0.4720	0.5420	0.4720	0.5210	0.5210	431,400
Nov 21, 2024	0.4910	0.5090	0.4690	0.4840	0.4840	193,800
Nov 20, 2024	0.4800	0.5340	0.4630	0.4980	0.4980	473,100
Nov 19, 2024	0.5190	0.5200	0.4590	0.4800	0.4800	519,200
Nov 18, 2024	0.4590	0.5500	0.4320	0.5020	0.5020	1,278,000
Nov 15, 2024	0.4520	0.5170	0.4440	0.4540	0.4540	689,500
Nov 14, 2024	0.5000	0.5000	0.4520	0.4620	0.4620	892,600
Nov 13, 2024	0.5330	0.5500	0.5030	0.5320	0.5320	212,000
Nov 12, 2024	0.5400	0.5620	0.5270	0.5460	0.5460	81,300
Nov 11, 2024	0.5410	0.5620	0.5200	0.5400	0.5400	167,300
Nov 8, 2024	0.5250	0.5850	0.5250	0.5560	0.5560	185,200
Nov 7, 2024	0.5250	0.5680	0.5030	0.5400	0.5400	398,300
Nov 6, 2024	0.5090	0.5350	0.4960	0.5230	0.5230	196,200
Nov 5, 2024	0.5080	0.5100	0.4870	0.5000	0.5000	120,100
Nov 4, 2024	0.5250	0.5250	0.4900	0.5190	0.5190	239,800
Nov 1, 2024	0.4800	0.5140	0.4650	0.4900	0.4900	573,700
Oct 31, 2024	0.5560	0.5710	0.4700	0.4750	0.4750	514,800
Oct 30, 2024	0.5600	0.5900	0.5460	0.5710	0.5710	128,100
Oct 29, 2024	0.5940	0.6190	0.5600	0.5900	0.5900	198,600
Oct 28, 2024	0.5430	0.6200	0.5410	0.5940	0.5940	453,400
Oct 25, 2024	0.5900	0.6100	0.5330	0.5600	0.5600	341,000
Oct 24, 2024	0.5900	0.6200	0.5200	0.5900	0.5900	649,300
Oct 23, 2024	0.6080	0.6130	0.4930	0.5630	0.5630	1,000,900
Oct 22, 2024	0.6500	0.7100	0.5470	0.6220	0.6220	1,834,400
Oct 21, 2024	0.4230	0.8700	0.4230	0.7800	0.7800	9,777,200
Oct 18, 2024	0.4240	0.4900	0.4100	0.4130	0.4130	117,200
Oct 17, 2024	0.4900	0.4900	0.4200	0.4240	0.4240	391,500
Oct 16, 2024	0.4600	0.4900	0.4340	0.4590	0.4590	37,000
Oct 15, 2024	0.4450	0.4900	0.4340	0.4650	0.4650	42,100
Oct 14, 2024	0.4700	0.4900	0.4260	0.4450	0.4450	79,800
Oct 11, 2024	0.4750	0.4880	0.4690	0.4700	0.4700	6,200
Oct 10, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	24,000
Oct 9, 2024	0.4610	0.4900	0.4500	0.4510	0.4510	24,900
Oct 8, 2024	0.4800	0.5070	0.4700	0.4710	0.4710	29,900
Oct 7, 2024	0.5000	0.5080	0.4830	0.5060	0.5060	14,900
Oct 4, 2024	0.5000	0.5180	0.4920	0.5000	0.5000	78,400
Oct 3, 2024	0.4910	0.5090	0.4810	0.4870	0.4870	97,600
Oct 2, 2024	0.4930	0.5180	0.4900	0.5100	0.5100	17,100
Oct 1, 2024	0.5860	0.5920	0.4810	0.4930	0.4930	174,400
Sep 30, 2024	0.5630	0.6000	0.5400	0.5980	0.5980	51,100
Sep 27, 2024	0.5600	0.5880	0.5110	0.5560	0.5560	83,400
Sep 26, 2024	0.5060	0.5670	0.5060	0.5560	0.5560	74,400
Sep 25, 2024	0.5390	0.5400	0.5060	0.5060	0.5060	45,400
Sep 24, 2024	0.5000	0.5430	0.5000	0.5300	0.5300	15,900
Sep 23, 2024	0.5190	0.5380	0.5000	0.5000	0.5000	17,500
Sep 20, 2024	0.4900	0.5550	0.4830	0.5350	0.5350	238,800
Sep 19, 2024	0.5000	0.5780	0.4850	0.4900	0.4900	379,100
Sep 18, 2024	0.5200	0.5550	0.4860	0.4860	0.4860	237,700
Sep 17, 2024	0.4900	0.5410	0.4800	0.5150	0.5150	65,700
Sep 16, 2024	0.5670	0.5770	0.3840	0.4790	0.4790	220,200
Sep 13, 2024	0.5190	0.5800	0.4900	0.5400	0.5400	135,600
Sep 12, 2024	0.4900	0.6060	0.4890	0.5000	0.5000	25,800
Sep 11, 2024	0.5590	0.5590	0.4800	0.5000	0.5000	218,500
Sep 10, 2024	0.5540	0.5740	0.5510	0.5580	0.5580	5,400
Sep 9, 2024	0.5880	0.5880	0.5300	0.5430	0.5430	75,600
Sep 6, 2024	0.6140	0.6200	0.5900	0.6090	0.6090	3,500
Sep 5, 2024	0.5900	0.6050	0.5820	0.5900	0.5900	7,300
Sep 4, 2024	0.5900	0.5900	0.5680	0.5900	0.5900	12,600
Sep 3, 2024	0.6000	0.6000	0.5510	0.6000	0.6000	43,900
Aug 30, 2024	0.6100	0.6100	0.5820	0.6060	0.6060	23,500
Aug 29, 2024	0.6010	0.6290	0.6010	0.6100	0.6100	9,100
Aug 28, 2024	0.6290	0.6290	0.6010	0.6020	0.6020	3,700
Aug 27, 2024	0.6200	0.6370	0.6000	0.6180	0.6180	5,700
Aug 26, 2024	0.6900	0.6970	0.6000	0.6290	0.6290	67,100
Aug 23, 2024	0.6270	0.6290	0.5920	0.5950	0.5950	12,600
Aug 22, 2024	0.6210	0.6210	0.5800	0.6000	0.6000	20,000
Aug 21, 2024	0.5960	0.6250	0.5900	0.6110	0.6110	25,400
Aug 20, 2024	0.6200	0.6300	0.5950	0.6240	0.6240	1,700
Aug 19, 2024	0.6400	0.6400	0.5900	0.6030	0.6030	16,600
Aug 16, 2024	0.6020	0.6320	0.5800	0.6150	0.6150	15,000
Aug 15, 2024	0.6400	0.6450	0.6090	0.6090	0.6090	53,300
Aug 14, 2024	0.6350	0.6350	0.6010	0.6250	0.6250	3,600
Aug 13, 2024	0.6090	0.6260	0.5970	0.6260	0.6260	3,700
Aug 12, 2024	0.6400	0.6500	0.5800	0.6130	0.6130	32,100
Aug 9, 2024	0.6120	0.6300	0.6100	0.6300	0.6300	3,900
Aug 8, 2024	0.6100	0.6540	0.5610	0.6380	0.6380	29,100
Aug 7, 2024	0.6500	0.6500	0.6100	0.6350	0.6350	11,900
Aug 6, 2024	0.6500	0.6500	0.6000	0.6500	0.6500	29,300
Aug 5, 2024	0.6000	0.6500	0.5510	0.6100	0.6100	93,400
Aug 2, 2024	0.6660	0.6730	0.6000	0.6500	0.6500	41,500
Aug 1, 2024	0.6600	0.7100	0.6300	0.6550	0.6550	31,000
Jul 31, 2024	0.6300	0.6800	0.6300	0.6600	0.6600	16,300
Jul 30, 2024	0.6910	0.6910	0.6300	0.6300	0.6300	17,200
Jul 29, 2024	0.6600	0.7050	0.6300	0.6850	0.6850	22,400
Jul 26, 2024	0.7050	0.7050	0.6480	0.6610	0.6610	13,100
Jul 25, 2024	0.6910	0.7100	0.6500	0.6790	0.6790	17,800
Jul 24, 2024	0.6300	0.7100	0.6300	0.6860	0.6860	12,800
Jul 23, 2024	0.6500	0.6600	0.6230	0.6580	0.6580	20,700
Jul 22, 2024	0.6700	0.6700	0.6480	0.6690	0.6690	15,300
Jul 19, 2024	0.6700	0.7300	0.6220	0.6690	0.6690	37,800
Jul 18, 2024	0.7370	0.7370	0.6700	0.6710	0.6710	32,000
Jul 17, 2024	0.7000	0.7500	0.6420	0.7030	0.7030	93,100
Jul 16, 2024	0.7100	0.7490	0.7000	0.7200	0.7200	40,900
Jul 15, 2024	0.7000	0.7340	0.7000	0.7170	0.7170	16,600
Jul 12, 2024	0.7000	0.7350	0.6800	0.7250	0.7250	19,000
Jul 11, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	48,400
Jul 10, 2024	0.6350	0.6960	0.6250	0.6440	0.6440	29,800
Jul 9, 2024	0.6350	0.7100	0.6180	0.6440	0.6440	12,700
Jul 8, 2024	0.6200	0.6430	0.6200	0.6350	0.6350	7,700
Jul 5, 2024	0.6190	0.6220	0.6000	0.6220	0.6220	14,400
Jul 3, 2024	0.6200	0.6300	0.6100	0.6220	0.6220	30,400
Jul 2, 2024	0.6080	0.7000	0.6000	0.6300	0.6300	26,800
Jul 1, 2024	0.6100	0.6200	0.5900	0.5950	0.5950	29,400
Jun 28, 2024	0.6600	0.6940	0.6200	0.6200	0.6200	43,600
Jun 27, 2024	0.6700	0.7290	0.6480	0.6650	0.6650	9,500
Jun 26, 2024	0.7300	0.7300	0.6600	0.6690	0.6690	18,500
Jun 25, 2024	0.6500	0.7300	0.6500	0.7290	0.7290	99,700
Jun 24, 2024	0.6320	0.6590	0.6320	0.6340	0.6340	17,900
Jun 21, 2024	0.6070	0.6590	0.6070	0.6590	0.6590	63,000
Jun 20, 2024	0.6040	0.6390	0.5830	0.6070	0.6070	76,700
Jun 18, 2024	0.5810	0.6200	0.5810	0.5920	0.5920	118,100
Jun 17, 2024	0.6310	0.6570	0.6020	0.6040	0.6040	62,900
Jun 14, 2024	0.6500	0.6590	0.6200	0.6380	0.6380	21,500
Jun 13, 2024	0.6890	0.6890	0.6000	0.6580	0.6580	92,400
Jun 12, 2024	0.6980	0.7490	0.6700	0.6750	0.6750	72,500
Jun 11, 2024	0.6700	0.7200	0.6500	0.7090	0.7090	81,200
Jun 10, 2024	0.7100	0.7100	0.6510	0.6700	0.6700	89,200
Jun 7, 2024	0.6600	0.6970	0.6500	0.6500	0.6500	108,300
Jun 6, 2024	0.6660	0.7040	0.6500	0.6630	0.6630	178,100
Jun 5, 2024	0.7000	0.7150	0.6200	0.7040	0.7040	309,000
Jun 4, 2024	0.7280	0.7280	0.6600	0.6730	0.6730	179,200
Jun 3, 2024	0.7600	0.7600	0.6790	0.7280	0.7280	277,500
May 31, 2024	0.7320	0.8200	0.7200	0.7400	0.7400	212,600

TSBX Turnstone Biologics Corp.

0.3276

+1.71%

BOLT Bolt Biotherapeutics, Inc.

0.3146

+0.19%

MTVA MetaVia Inc.

0.6502

-4.69%

RLYB Rallybio Corporation

0.3090

-3.13%

KANT Kineta, Inc.

0.2200

-7.99%

GLYC GlycoMimetics, Inc.

0.2099

-1.55%

RENB Renovaro Inc.

0.3097

-1.68%

OVID Ovid Therapeutics Inc.

0.2722

-9.54%

ERNA Ernexa Therapeutics Inc.

0.2180

-4.80%

LIXT Lixte Biotechnology Holdings, Inc.

1.1700

-6.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sensei Biotherapeutics, Inc. (SNSE)

Related Tickers