Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics, Inc. - Common Stock (NQ:SNSE)

0.3948 +0.0048 (+1.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 0.3806 0.4078 0.3756 0.3857 90,303 -0.02(-4.74%)
Apr 25, 2025 0.3795 0.4093 0.3795 0.4049 133,538 +0.03(+6.83%)
Apr 24, 2025 0.3790 0.3845 0.3555 0.3790 106,104 +0.01(+2.40%)
Apr 23, 2025 0.3640 0.3918 0.3580 0.3701 149,796 +0.02(+6.90%)
Apr 22, 2025 0.3800 0.3800 0.3301 0.3462 239,539 -0.04(-9.37%)
Apr 21, 2025 0.3832 0.3990 0.3613 0.3820 66,601 -0.02(-5.80%)
Apr 17, 2025 0.4110 0.4225 0.3856 0.4055 83,906 -0.01(-3.34%)
Apr 16, 2025 0.4670 0.4670 0.4000 0.4195 111,855 -0.04(-8.41%)
Apr 15, 2025 0.3910 0.4850 0.3832 0.4580 500,947 +0.07(+19.27%)
Apr 14, 2025 0.3690 0.4038 0.3404 0.3840 415,322 +0.01(+3.87%)
Apr 11, 2025 0.3246 0.3697 0.3050 0.3697 513,786 +0.05(+17.10%)
Apr 10, 2025 0.3100 0.3499 0.3001 0.3157 141,189 +0.00(+0.86%)
Apr 09, 2025 0.2896 0.3212 0.2814 0.3130 389,286 +0.01(+4.82%)
Apr 08, 2025 0.2900 0.3163 0.2800 0.2986 281,443 -0.00(-0.47%)
Apr 07, 2025 0.2899 0.3238 0.2605 0.3000 412,926 -0.02(-4.79%)
Apr 04, 2025 0.3095 0.3443 0.3000 0.3151 578,837 -0.01(-3.14%)
Apr 03, 2025 0.3300 0.3455 0.2850 0.3253 566,636 -0.04(-11.12%)
Apr 02, 2025 0.3100 0.3687 0.3030 0.3660 593,177 +0.02(+6.09%)
Apr 01, 2025 0.3701 0.3749 0.3332 0.3450 751,291 -0.05(-12.44%)
Mar 31, 2025 0.4300 0.4998 0.2500 0.3940 4,056,585 -0.11(-22.49%)
Mar 28, 2025 0.5200 0.7595 0.4801 0.5083 145,943,872 +0.08(+17.99%)
Mar 27, 2025 0.4400 0.4534 0.4250 0.4308 10,072,037 -0.01(-1.19%)
Mar 26, 2025 0.4350 0.4502 0.4210 0.4360 161,648 -0.02(-3.84%)
Mar 25, 2025 0.4500 0.4640 0.4344 0.4534 40,762 -0.01(-2.41%)
Mar 24, 2025 0.4800 0.4900 0.4410 0.4646 102,011 -0.03(-5.18%)
Mar 21, 2025 0.4500 0.5142 0.4400 0.4900 258,300 +0.03(+6.52%)
Mar 20, 2025 0.4700 0.4700 0.4401 0.4600 19,222 +0.00(+0.66%)
Mar 19, 2025 0.4650 0.4700 0.4403 0.4570 26,044 +0.02(+3.86%)
Mar 18, 2025 0.4300 0.4567 0.4300 0.4400 71,095 -0.00(-0.48%)
Mar 17, 2025 0.4567 0.4567 0.4400 0.4421 51,112 -0.01(-1.97%)
Mar 14, 2025 0.4200 0.4695 0.4200 0.4510 67,972 +0.02(+3.44%)
Mar 13, 2025 0.4500 0.4700 0.4155 0.4360 139,848 -0.01(-1.40%)
Mar 12, 2025 0.4320 0.4459 0.4300 0.4422 13,395 +0.02(+4.02%)
Mar 11, 2025 0.4200 0.4300 0.4100 0.4251 50,554 -0.00(-0.21%)
Mar 10, 2025 0.4410 0.4498 0.4210 0.4260 37,809 -0.02(-5.23%)
Mar 07, 2025 0.4429 0.4500 0.4251 0.4495 72,945 -0.00(-0.02%)
Mar 06, 2025 0.4400 0.4496 0.4345 0.4496 16,867 +0.00(+1.03%)
Mar 05, 2025 0.4405 0.4695 0.4200 0.4450 59,508 +0.01(+1.71%)
Mar 04, 2025 0.4432 0.4497 0.4245 0.4375 89,515 +0.01(+1.51%)
Mar 03, 2025 0.4599 0.4600 0.4251 0.4310 193,840 -0.04(-7.51%)
Feb 28, 2025 0.4304 0.4660 0.4304 0.4660 52,516 +0.03(+6.15%)
Feb 27, 2025 0.4650 0.4680 0.4251 0.4390 97,030 -0.01(-3.07%)
Feb 26, 2025 0.4760 0.4760 0.4421 0.4529 48,000 +0.00(+0.42%)
Feb 25, 2025 0.4690 0.4780 0.4401 0.4510 104,650 -0.01(-2.55%)
Feb 24, 2025 0.4660 0.4900 0.4403 0.4628 170,794 +0.01(+2.78%)
Feb 21, 2025 0.4780 0.4795 0.4439 0.4503 50,788 -0.02(-5.12%)
Feb 20, 2025 0.4784 0.4853 0.4420 0.4746 52,617 +0.01(+1.50%)
Feb 19, 2025 0.4689 0.4750 0.4401 0.4676 74,391 -0.00(-0.55%)
Feb 18, 2025 0.4800 0.5097 0.4601 0.4702 212,624 -0.01(-1.22%)
Feb 14, 2025 0.4900 0.4960 0.4611 0.4760 99,427 -0.01(-1.86%)
Feb 13, 2025 0.4685 0.4916 0.4600 0.4850 158,222 +0.02(+3.54%)
Feb 12, 2025 0.4800 0.4788 0.4600 0.4684 69,703 -0.01(-1.20%)
Feb 11, 2025 0.4690 0.4880 0.4618 0.4741 70,999 -0.01(-1.23%)
Feb 10, 2025 0.4800 0.4900 0.4700 0.4800 228,070 -0.01(-1.76%)
Feb 07, 2025 0.4900 0.5090 0.4462 0.4886 175,895 +0.01(+1.79%)
Feb 06, 2025 0.4847 0.4936 0.4650 0.4800 118,035 +0.00(+0.21%)
Feb 05, 2025 0.4513 0.5355 0.4513 0.4790 604,612 -0.00(-0.21%)
Feb 04, 2025 0.4826 0.4826 0.4475 0.4800 64,968 +0.00(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.