Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sensei Biotherapeutics Inc (NQ: SNSE )

1.610 +0.020 (+1.26%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	1.460	1.670	1.460	1.590	307,114	+0.10(+6.71%)
May 15, 2024	1.520	1.600	1.450	1.490	85,071	-0.02(-1.32%)
May 14, 2024	1.640	1.640	1.470	1.510	138,144	-0.06(-3.82%)
May 13, 2024	1.530	1.782	1.530	1.570	230,032	+0.06(+3.97%)
May 10, 2024	1.600	1.660	1.400	1.510	148,272	-0.06(-3.82%)
May 09, 2024	1.940	1.940	1.430	1.570	389,620	-0.27(-14.67%)
May 08, 2024	1.800	1.850	1.710	1.840	257,071	+0.03(+1.66%)
May 07, 2024	1.810	1.940	1.700	1.810	339,637	-0.03(-1.63%)
May 06, 2024	1.790	1.860	1.630	1.840	253,669	+0.05(+2.79%)
May 03, 2024	1.760	1.798	1.590	1.790	721,654	+0.14(+8.48%)
May 02, 2024	1.460	1.920	1.311	1.650	4,302,478	+0.39(+30.95%)
May 01, 2024	0.9800	1.290	0.9712	1.260	604,061	+0.24(+23.54%)
Apr 30, 2024	1.023	1.060	0.9985	1.020	23,054	-0.00(-0.01%)
Apr 29, 2024	1.000	1.082	0.9967	1.020	43,645	+0.00(+0.00%)
Apr 26, 2024	1.040	1.040	1.000	1.020	6,161	+0.02(+1.99%)
Apr 25, 2024	0.9792	1.065	0.9503	1.000	44,885	+0.01(+0.85%)
Apr 24, 2024	1.040	1.040	0.9401	0.9917	54,562	-0.01(-0.60%)
Apr 23, 2024	0.9130	1.100	0.9130	0.9977	85,180	+0.07(+7.18%)
Apr 22, 2024	1.030	1.050	0.9101	0.9309	65,809	-0.04(-4.03%)
Apr 19, 2024	0.9400	1.020	0.9330	0.9700	23,775	-0.01(-1.31%)
Apr 18, 2024	0.9701	1.000	0.9600	0.9829	31,548	-0.02(-1.71%)
Apr 17, 2024	0.9881	1.050	0.9702	1.000	36,705	+0.01(+1.20%)
Apr 16, 2024	1.010	1.080	0.9600	0.9881	57,772	-0.02(-1.68%)
Apr 15, 2024	1.050	1.050	1.000	1.005	35,642	-0.05(-4.29%)
Apr 12, 2024	1.100	1.114	1.050	1.050	32,649	-0.04(-3.67%)
Apr 11, 2024	1.090	1.170	1.050	1.090	297,352	-0.01(-0.91%)
Apr 10, 2024	1.130	1.150	1.005	1.100	154,904	+0.00(+0.00%)
Apr 09, 2024	1.030	1.140	1.010	1.100	303,106	+0.07(+6.28%)
Apr 08, 2024	0.9900	1.070	0.9611	1.035	42,733	+0.02(+2.48%)
Apr 05, 2024	0.9700	1.080	0.9520	1.010	192,558	+0.02(+2.02%)
Apr 04, 2024	0.9700	0.9900	0.9500	0.9900	264,910	+0.00(+0.00%)
Apr 03, 2024	0.9900	1.010	0.9572	0.9900	56,966	+0.00(+0.00%)
Apr 02, 2024	1.050	1.090	0.9201	0.9900	47,719	-0.06(-5.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sensei Biotherapeutics Inc (NQ: SNSE )

Historical Prices