Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics Inc (NQ: SNSE )

0.7396 -0.0154 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Feb 28, 2022 3.700 3.890 3.610 3.610 46,463 -0.15(-3.99%)
Feb 25, 2022 3.720 3.800 3.610 3.760 41,277 +0.08(+2.17%)
Feb 24, 2022 3.750 3.760 3.450 3.680 89,214 -0.11(-2.90%)
Feb 23, 2022 3.880 3.970 3.770 3.790 38,073 -0.06(-1.56%)
Feb 22, 2022 4.090 4.291 3.820 3.850 49,531 -0.26(-6.33%)
Feb 18, 2022 4.110 0 +0.00(+0.00%)
Feb 17, 2022 4.220 4.310 4.110 4.110 60,141 -0.16(-3.75%)
Feb 16, 2022 4.290 4.300 4.200 4.270 74,989 -0.03(-0.70%)
Feb 15, 2022 4.150 4.300 4.150 4.300 62,103 +0.23(+5.65%)
Feb 14, 2022 4.330 4.380 4.050 4.070 57,313 -0.22(-5.13%)
Feb 11, 2022 4.510 4.710 4.250 4.290 83,161 -0.22(-4.88%)
Feb 10, 2022 4.600 4.860 4.500 4.510 69,422 -0.10(-2.17%)
Feb 09, 2022 4.410 4.690 4.320 4.610 82,662 +0.31(+7.21%)
Feb 08, 2022 4.520 4.600 4.250 4.300 47,862 -0.29(-6.32%)
Feb 07, 2022 4.530 4.850 4.470 4.590 41,182 +0.02(+0.44%)
Feb 04, 2022 4.450 4.780 4.440 4.570 35,463 +0.07(+1.56%)
Feb 03, 2022 4.840 4.470 4.500 51,343 -0.42(-8.54%)
Feb 02, 2022 4.830 5.000 4.830 4.920 68,525 -0.05(-1.01%)
Feb 01, 2022 4.670 5.000 4.670 4.970 100,625 +0.15(+3.11%)
Jan 31, 2022 4.490 4.820 54,929 +0.29(+6.40%)
Jan 28, 2022 4.300 4.540 4.117 4.530 65,729 +0.20(+4.62%)
Jan 27, 2022 4.350 4.490 4.250 4.330 61,299 -0.02(-0.46%)
Jan 26, 2022 4.860 4.900 4.320 4.350 105,201 -0.51(-10.49%)
Jan 25, 2022 4.900 5.050 4.750 4.860 89,842 -0.10(-2.02%)
Jan 24, 2022 4.800 4.960 4.560 4.960 90,017 +0.16(+3.33%)
Jan 21, 2022 5.050 5.150 4.800 4.800 78,027 -0.31(-6.07%)
Jan 20, 2022 5.070 5.450 5.060 5.110 96,879 +0.14(+2.82%)
Jan 19, 2022 5.180 5.300 4.900 4.970 58,609 -0.21(-4.05%)
Jan 18, 2022 5.210 5.280 5.000 5.180 89,346 -0.06(-1.15%)
Jan 14, 2022 5.240 0 +0.18(+3.56%)
Jan 13, 2022 5.260 5.260 5.020 5.060 41,607 -0.24(-4.53%)
Jan 12, 2022 5.400 5.450 5.170 5.300 69,490 -0.09(-1.67%)
Jan 11, 2022 5.200 5.510 5.110 5.390 74,677 +0.11(+2.08%)
Jan 10, 2022 5.620 5.620 5.200 5.280 55,229 -0.37(-6.55%)
Jan 07, 2022 5.500 5.780 5.500 5.650 43,090 +0.10(+1.80%)
Jan 06, 2022 5.640 5.650 5.360 5.550 33,236 -0.06(-1.07%)
Jan 05, 2022 5.660 5.760 5.550 5.610 94,546 -0.06(-1.06%)
Jan 04, 2022 6.080 6.170 5.570 5.670 41,265 -0.40(-6.59%)
Jan 03, 2022 5.710 6.110 5.680 6.070 78,467 +0.27(+4.66%)
Dec 31, 2021 5.500 6.060 5.500 5.800 140,431 +0.23(+4.13%)
Dec 30, 2021 4.850 5.760 4.850 5.570 188,775 +0.72(+14.85%)
Dec 29, 2021 5.270 5.270 4.700 4.850 458,028 -0.44(-8.32%)
Dec 28, 2021 5.400 5.450 5.210 5.290 126,442 -0.07(-1.31%)
Dec 27, 2021 5.690 5.980 5.300 5.360 151,276 -0.44(-7.59%)
Dec 23, 2021 6.000 6.490 5.200 5.800 236,881 -0.21(-3.49%)
Dec 22, 2021 5.660 6.100 5.500 6.010 76,503 +0.36(+6.37%)
Dec 21, 2021 5.990 5.990 5.490 5.650 79,254 -0.08(-1.40%)
Dec 20, 2021 6.030 6.130 5.560 5.730 110,832 -0.32(-5.29%)
Dec 17, 2021 5.290 6.070 5.155 6.050 379,186 +0.74(+13.94%)
Dec 16, 2021 5.200 5.500 5.055 5.310 103,587 +0.11(+2.12%)
Dec 15, 2021 5.550 5.580 4.740 5.200 172,296 -0.30(-5.45%)
Dec 14, 2021 5.900 5.900 5.450 5.500 116,208 +0.02(+0.36%)
Dec 13, 2021 5.690 5.750 5.420 5.480 48,706 -0.25(-4.36%)
Dec 10, 2021 6.350 6.370 5.590 5.730 104,414 -0.63(-9.91%)
Dec 09, 2021 6.870 6.870 6.255 6.360 75,340 -0.40(-5.92%)
Dec 08, 2021 6.760 6.900 6.430 6.760 94,982 +0.14(+2.11%)
Dec 07, 2021 6.920 7.188 6.230 6.620 63,776 -0.28(-4.06%)
Dec 06, 2021 6.200 7.100 6.200 6.900 48,021 +0.80(+13.11%)
Dec 03, 2021 6.400 6.830 6.030 6.100 48,002 -0.25(-3.94%)
Dec 02, 2021 6.500 6.705 6.300 6.350 89,962 -0.39(-5.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.