Senseonics Holdings Inc (SENS) Historical Stock Data
0.46 ↑0.02 (4.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SENS is up 0.82% a day on average. There have been 15 days where Senseonics Holdings Inc closed green and 15 days where SENS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.43 | 0.46 | ↑$0.03 (6.31%) | 0.42 | 0.50 | 11.81M |
| 2024-12-19 | 0.42 | 0.44 | ↑$0.02 (5.97%) | 0.40 | 0.46 | 9.05M |
| 2024-12-18 | 0.42 | 0.41 | ↓$0.01 (-2.36%) | 0.40 | 0.45 | 9.65M |
| 2024-12-17 | 0.45 | 0.42 | ↓$0.03 (-6.55%) | 0.40 | 0.46 | 13.59M |
| 2024-12-16 | 0.46 | 0.44 | ↓$0.02 (-4.11%) | 0.44 | 0.53 | 29.79M |
| 2024-12-13 | 0.50 | 0.45 | ↓$0.05 (-10.64%) | 0.43 | 0.53 | 51.60M |
| 2024-12-12 | 0.36 | 0.43 | ↑$0.07 (18.37%) | 0.36 | 0.47 | 25.18M |
| 2024-12-11 | 0.32 | 0.36 | ↑$0.04 (12.66%) | 0.32 | 0.38 | 22.26M |
| 2024-12-10 | 0.29 | 0.31 | ↑$0.02 (6.03%) | 0.29 | 0.32 | 10.07M |
| 2024-12-09 | 0.26 | 0.29 | ↑$0.03 (11.15%) | 0.26 | 0.29 | 11.24M |
| 2024-12-06 | 0.26 | 0.25 | ↓$0.00 (-1.09%) | 0.25 | 0.27 | 8.21M |
| 2024-12-05 | 0.28 | 0.26 | ↓$0.02 (-8.47%) | 0.25 | 0.28 | 13.74M |
| 2024-12-04 | 0.31 | 0.28 | ↓$0.03 (-8.32%) | 0.28 | 0.32 | 7.67M |
| 2024-12-03 | 0.31 | 0.31 | ↓$0.00 (-0.03%) | 0.30 | 0.32 | 5.49M |
| 2024-12-02 | 0.31 | 0.31 | ↑$0.01 (2.07%) | 0.31 | 0.32 | 3.75M |
| 2024-11-29 | 0.31 | 0.31 | ↑$0.00 (0.45%) | 0.31 | 0.33 | 3.57M |
| 2024-11-27 | 0.30 | 0.31 | ↑$0.01 (2.67%) | 0.30 | 0.31 | 3.17M |
| 2024-11-26 | 0.30 | 0.30 | ↑$0.01 (2.29%) | 0.30 | 0.31 | 3.83M |
| 2024-11-25 | 0.32 | 0.30 | ↓$0.02 (-5.78%) | 0.30 | 0.32 | 6.35M |
| 2024-11-22 | 0.32 | 0.32 | ↓$0.00 (-0.75%) | 0.31 | 0.33 | 3.19M |
| 2024-11-21 | 0.31 | 0.32 | ↑$0.01 (4.10%) | 0.31 | 0.33 | 4.53M |
| 2024-11-20 | 0.30 | 0.32 | ↑$0.02 (5.77%) | 0.30 | 0.33 | 6.98M |
| 2024-11-19 | 0.30 | 0.32 | ↑$0.02 (5.90%) | 0.30 | 0.32 | 3.86M |
| 2024-11-18 | 0.29 | 0.30 | ↑$0.02 (6.00%) | 0.28 | 0.31 | 6.31M |
| 2024-11-15 | 0.29 | 0.28 | ↓$0.00 (-1.70%) | 0.28 | 0.29 | 6.14M |
| 2024-11-14 | 0.30 | 0.28 | ↓$0.02 (-5.47%) | 0.28 | 0.30 | 7.43M |
| 2024-11-13 | 0.30 | 0.30 | ↓$0.00 (-0.76%) | 0.28 | 0.31 | 8.47M |
| 2024-11-12 | 0.32 | 0.32 | ↓$0.01 (-1.56%) | 0.30 | 0.32 | 5.95M |
| 2024-11-11 | 0.32 | 0.32 | ↑$0.01 (2.67%) | 0.30 | 0.33 | 6.39M |
| 2024-11-08 | 0.34 | 0.31 | ↓$0.04 (-10.32%) | 0.30 | 0.35 | 10.18M |
Create an account or log in to view more rows.
$SENS This may be your last opportunity to buy on the cheap??
$SENS This stock is the golden ticket.
$SENS diversified
$SENS added!
$SENS wtf is that dump
$SENS HODL
$SENS what V recovery or fake pump
$SENS Powell save me
$SENS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SENS I still don’t wanna buy it