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 (%)
Apr 29, 2022 1.680 1.710 1.510 1.550 113,401 -0.13(-7.74%)
Apr 28, 2022 1.670 1.720 1.610 1.680 88,025 +0.03(+1.82%)
Apr 27, 2022 1.780 1.796 1.630 1.650 116,409 -0.06(-3.51%)
Apr 26, 2022 1.800 1.837 1.680 1.710 97,410 -0.12(-6.56%)
Apr 25, 2022 1.800 1.900 1.800 1.830 46,071 +0.00(+0.00%)
Apr 22, 2022 1.840 1.880 1.790 1.830 42,360 -0.01(-0.54%)
Apr 21, 2022 1.930 1.950 1.835 1.840 84,287 -0.09(-4.66%)
Apr 20, 2022 1.930 1.970 1.840 1.930 59,488 -0.01(-0.52%)
Apr 19, 2022 1.880 2.040 1.870 1.940 58,366 +0.03(+1.57%)
Apr 18, 2022 1.960 2.000 1.840 1.910 60,592 -0.01(-0.52%)
Apr 14, 2022 2.080 2.090 1.900 1.920 66,735 -0.13(-6.34%)
Apr 13, 2022 2.080 2.150 2.020 2.050 80,526 -0.03(-1.44%)
Apr 12, 2022 2.090 2.210 2.000 2.080 50,831 +0.01(+0.48%)
Apr 11, 2022 2.130 2.160 2.020 2.070 31,461 -0.07(-3.27%)
Apr 08, 2022 2.150 2.230 2.090 2.140 76,525 -0.01(-0.47%)
Apr 07, 2022 2.190 2.280 2.100 2.150 46,452 -0.05(-2.27%)
Apr 06, 2022 2.210 2.280 2.105 2.200 45,057 +0.01(+0.46%)
Apr 05, 2022 2.240 2.310 2.120 2.190 61,936 -0.05(-2.23%)
Apr 04, 2022 2.270 2.320 2.190 2.240 88,140 -0.01(-0.44%)
Apr 01, 2022 2.380 2.380 2.210 2.250 52,960 -0.06(-2.60%)
Mar 31, 2022 2.360 2.470 2.245 2.310 87,131 -0.02(-0.86%)
Mar 30, 2022 2.210 2.410 2.210 2.330 127,529 +0.11(+4.95%)
Mar 29, 2022 2.230 2.350 2.200 2.220 154,305 -0.01(-0.45%)
Mar 28, 2022 2.320 2.380 2.200 2.230 66,537 -0.09(-3.88%)
Mar 25, 2022 2.540 2.564 2.310 2.320 97,765 -0.23(-9.02%)
Mar 24, 2022 2.590 2.620 2.390 2.550 89,377 +0.09(+3.66%)
Mar 23, 2022 2.620 2.660 2.450 2.460 84,466 -0.22(-8.21%)
Mar 22, 2022 2.550 2.780 2.550 2.680 60,753 +0.14(+5.51%)
Mar 21, 2022 2.820 2.820 2.520 2.540 70,851 -0.27(-9.61%)
Mar 18, 2022 2.650 2.860 2.630 2.810 116,084 +0.16(+6.04%)
Mar 17, 2022 2.570 2.670 2.540 2.650 27,093 +0.05(+1.92%)
Mar 16, 2022 2.420 2.650 2.370 2.600 75,666 +0.17(+7.00%)
Mar 15, 2022 2.650 2.650 2.400 2.430 181,325 -0.21(-7.95%)
Mar 14, 2022 2.700 2.710 2.600 2.640 135,812 -0.06(-2.22%)
Mar 11, 2022 3.050 3.050 2.700 2.700 89,408 -0.33(-10.89%)
Mar 10, 2022 3.230 3.360 3.000 3.030 40,574 -0.25(-7.62%)
Mar 09, 2022 3.185 3.505 3.185 3.280 36,645 +0.20(+6.49%)
Mar 08, 2022 3.080 3.200 3.000 3.080 45,207 -0.01(-0.32%)
Mar 07, 2022 3.090 3.320 3.070 3.090 59,927 -0.04(-1.28%)
Mar 04, 2022 3.160 3.330 3.100 3.130 55,097 -0.05(-1.57%)
Mar 03, 2022 3.310 3.438 3.160 3.180 53,204 -0.18(-5.36%)
Mar 02, 2022 3.550 3.550 3.189 3.360 79,663 -0.17(-4.82%)
Mar 01, 2022 3.650 3.705 3.510 3.530 60,394 -0.08(-2.22%)
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%)
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.