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 (%)
Jun 30, 2022 2.240 2.390 2.150 2.270 131,392 +0.03(+1.34%)
Jun 29, 2022 2.190 2.300 2.110 2.240 84,272 +0.05(+2.28%)
Jun 28, 2022 2.150 2.280 2.150 2.190 52,951 +0.01(+0.46%)
Jun 27, 2022 2.070 2.240 2.020 2.180 41,255 +0.12(+5.83%)
Jun 24, 2022 2.240 2.350 2.000 2.060 2,120,706 -0.20(-8.85%)
Jun 23, 2022 2.045 2.275 2.045 2.260 114,367 +0.25(+12.44%)
Jun 22, 2022 1.900 2.140 1.900 2.010 200,523 +0.09(+4.69%)
Jun 21, 2022 1.940 1.970 1.840 1.920 131,959 +0.01(+0.52%)
Jun 17, 2022 1.850 2.010 1.850 1.910 91,326 +0.06(+3.24%)
Jun 16, 2022 1.870 1.905 1.760 1.850 195,724 -0.06(-3.14%)
Jun 15, 2022 1.950 2.050 1.830 1.910 82,640 -0.03(-1.55%)
Jun 14, 2022 1.890 2.000 1.870 1.940 25,146 +0.03(+1.57%)
Jun 13, 2022 1.990 2.050 1.840 1.910 122,047 -0.14(-6.83%)
Jun 10, 2022 1.900 2.110 1.825 2.050 136,993 +0.13(+6.77%)
Jun 09, 2022 2.130 2.180 1.840 1.920 230,346 -0.24(-11.11%)
Jun 08, 2022 2.250 2.300 2.070 2.160 103,173 -0.14(-6.09%)
Jun 07, 2022 1.850 2.330 1.830 2.300 262,909 +0.45(+24.32%)
Jun 06, 2022 1.970 1.980 1.810 1.850 130,324 -0.05(-2.63%)
Jun 03, 2022 1.860 1.950 1.740 1.900 96,161 +0.00(+0.00%)
Jun 02, 2022 1.920 1.980 1.843 1.900 74,264 -0.01(-0.52%)
Jun 01, 2022 1.920 1.998 1.870 1.910 174,609 +0.01(+0.53%)
May 31, 2022 1.780 1.920 1.780 1.900 112,756 +0.09(+4.97%)
May 27, 2022 1.700 1.850 1.700 1.810 48,402 +0.11(+6.47%)
May 26, 2022 1.640 1.730 1.620 1.700 47,675 +0.07(+4.29%)
May 25, 2022 1.700 1.820 1.600 1.630 348,046 -0.11(-6.32%)
May 24, 2022 1.650 1.830 1.610 1.740 347,022 +0.09(+5.45%)
May 23, 2022 1.580 1.670 1.500 1.650 66,448 +0.06(+3.77%)
May 20, 2022 1.640 1.675 1.520 1.590 73,840 -0.02(-1.24%)
May 19, 2022 1.600 1.650 1.600 1.610 80,535 +0.00(+0.00%)
May 18, 2022 1.680 1.780 1.600 1.610 124,097 -0.09(-5.29%)
May 17, 2022 1.620 1.740 1.620 1.700 225,241 +0.10(+6.25%)
May 16, 2022 1.450 1.670 1.450 1.600 138,259 +0.11(+7.38%)
May 13, 2022 1.630 1.810 1.480 1.490 179,907 -0.05(-3.25%)
May 12, 2022 1.510 1.610 1.480 1.540 80,266 +0.01(+0.65%)
May 11, 2022 1.630 1.630 1.530 1.530 88,986 -0.15(-8.93%)
May 10, 2022 1.510 1.760 1.510 1.680 262,033 +0.15(+9.80%)
May 09, 2022 1.540 1.570 1.480 1.530 75,712 -0.04(-2.55%)
May 06, 2022 1.670 1.670 1.530 1.570 114,615 -0.03(-1.88%)
May 05, 2022 1.660 1.719 1.580 1.600 85,031 -0.08(-4.76%)
May 04, 2022 1.600 1.680 1.530 1.680 73,733 +0.09(+5.66%)
May 03, 2022 1.610 1.660 1.535 1.590 66,670 -0.02(-1.24%)
May 02, 2022 1.590 1.710 1.555 1.610 101,108 +0.06(+3.87%)
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%)
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.