Quantcast

Senseonics Holdings, Inc. Common Stock Historical Stock Prices

SENS 
$2.26
*  
0.08
3.67%
Get SENS Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SENS now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
View:    SENS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.14 2.28 2.12 2.26 1,219,211
04/24/2019 2.15 2.28 2.12 2.26 1,219,176
04/23/2019 2.2 2.2 2.109 2.18 1,061,335
04/22/2019 1.95 2.17 1.95 2.15 1,898,436
04/18/2019 2.02 2.06 1.93 1.95 1,878,579
04/17/2019 2.15 2.15 2.01 2.02 1,869,615
04/16/2019 2.08 2.22 2.08 2.15 1,229,055
04/15/2019 2.12 2.14 2.07 2.08 937,981
04/12/2019 2.2 2.25 2.07 2.08 1,201,949
04/11/2019 2.02 2.335 2 2.19 2,746,671
04/10/2019 2.04 2.07 2.02 2.03 1,428,024
04/09/2019 2.13 2.18 2.04 2.05 1,887,537
04/08/2019 2.2 2.22 2.14 2.15 1,407,916
04/05/2019 2.25 2.27 2.2 2.22 1,071,537
04/04/2019 2.26 2.3 2.18 2.25 1,924,205
04/03/2019 2.25 2.31 2.23 2.25 1,547,808
04/02/2019 2.33 2.38 2.22 2.25 1,966,897
04/01/2019 2.48 2.4842 2.28 2.31 2,017,188
03/29/2019 2.46 2.53 2.36 2.45 1,660,222
03/28/2019 2.57 2.59 2.44 2.45 1,533,879
03/27/2019 2.6 2.63 2.47 2.58 1,976,959
03/26/2019 2.61 2.66 2.51 2.61 2,120,880
03/25/2019 2.54 2.63 2.45 2.61 1,804,228
03/22/2019 2.64 2.67 2.42 2.52 2,163,592
03/21/2019 2.72 2.82 2.62 2.64 1,803,263
03/20/2019 2.72 2.78 2.66 2.72 1,839,177
03/19/2019 2.59 2.69 2.58 2.66 1,647,817
03/18/2019 2.66 2.6975 2.51 2.58 2,170,236
03/15/2019 2.65 2.7 2.51 2.58 2,778,881
03/14/2019 2.94 2.96 2.65 2.65 3,555,660
03/13/2019 3.07 3.21 2.91 2.97 2,516,835
03/12/2019 3.15 3.15 3.01 3.07 1,502,625
03/11/2019 2.94 3.175 2.925 3.12 2,729,516
03/08/2019 2.96 3.03 2.89 2.91 1,531,411
03/07/2019 3.05 3.09 2.905 2.94 1,728,796
03/06/2019 3.23 3.25 2.95 3.01 2,427,489
03/05/2019 3.14 3.3 3.08 3.21 2,210,497
03/04/2019 3.34 3.37 2.94 3.07 3,291,545
03/01/2019 3.04 3.28 3.01 3.27 2,981,923
02/28/2019 2.91 3.05 2.9 2.99 1,941,925
02/27/2019 3.01 3.07 2.85 2.89 2,018,516
02/26/2019 3.01 3.1701 2.86 3.02 2,989,455
02/25/2019 2.88 2.98 2.76 2.96 3,860,803
02/22/2019 2.92 2.95 2.6 2.72 5,950,353
02/21/2019 2.35 2.77 2.31 2.68 4,978,028
02/20/2019 2.36 2.4 2.3 2.38 1,055,111
02/19/2019 2.41 2.45 2.32 2.35 656,854
02/15/2019 2.36 2.455 2.34 2.4 844,574
02/14/2019 2.3 2.38 2.24 2.33 1,107,904
02/13/2019 2.41 2.41 2.25 2.3 1,899,862
02/12/2019 2.34 2.43 2.28 2.39 1,505,027
02/11/2019 2.31 2.36 2.28 2.3 1,441,563
02/08/2019 2.32 2.321 2.2 2.3 1,087,723
02/07/2019 2.32 2.36 2.26 2.31 1,111,364
02/06/2019 2.3 2.45 2.25 2.36 1,313,452
02/05/2019 2.34 2.34 2.15 2.3 3,404,146
02/04/2019 2.34 2.4199 2.26 2.36 3,749,194
02/01/2019 2.5 2.55 2.36 2.41 1,143,901
01/31/2019 2.54 2.5748 2.48 2.51 1,042,299
01/30/2019 2.46 2.5 2.35 2.44 1,320,084
01/29/2019 2.54 2.55 2.43 2.46 1,354,550
01/28/2019 2.65 2.68 2.5234 2.55 856,677
01/25/2019 2.72 2.75 2.67 2.7 852,373
01/24/2019 2.65 2.72 2.62 2.71 697,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio