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 (%)
Aug 31, 2022 2.000 2.000 1.890 1.910 24,889 +0.00(+0.00%)
Aug 30, 2022 1.920 1.975 1.890 1.910 11,361 +0.00(+0.00%)
Aug 29, 2022 1.870 1.960 1.870 1.910 26,673 +0.00(+0.00%)
Aug 26, 2022 2.020 2.020 1.910 1.910 16,612 -0.05(-2.55%)
Aug 25, 2022 1.950 2.013 1.920 1.960 23,399 +0.02(+1.03%)
Aug 24, 2022 1.990 2.035 1.940 1.940 30,983 -0.01(-0.51%)
Aug 23, 2022 1.970 1.980 1.930 1.950 10,357 +0.03(+1.56%)
Aug 22, 2022 2.040 2.040 1.920 1.920 34,866 -0.08(-4.00%)
Aug 19, 2022 2.010 2.040 1.970 2.000 29,775 -0.06(-2.91%)
Aug 18, 2022 2.070 2.100 2.010 2.060 37,333 -0.03(-1.44%)
Aug 17, 2022 2.070 2.100 2.010 2.090 27,360 -0.02(-0.95%)
Aug 16, 2022 2.160 2.190 2.070 2.110 28,631 -0.11(-4.95%)
Aug 15, 2022 2.220 2.260 2.170 2.220 25,994 +0.01(+0.45%)
Aug 12, 2022 2.180 2.280 2.140 2.210 61,029 +0.07(+3.27%)
Aug 11, 2022 2.140 2.190 2.100 2.140 35,508 +0.02(+0.94%)
Aug 10, 2022 2.080 2.130 2.010 2.120 32,417 +0.18(+9.28%)
Aug 09, 2022 2.100 2.100 1.940 1.940 56,784 -0.11(-5.37%)
Aug 08, 2022 2.010 2.144 2.010 2.050 66,263 +0.08(+4.06%)
Aug 05, 2022 2.040 2.090 1.970 1.970 87,219 -0.01(-0.51%)
Aug 04, 2022 2.090 2.090 1.980 1.980 48,540 -0.01(-0.50%)
Aug 03, 2022 1.900 2.040 1.900 1.990 89,094 +0.07(+3.65%)
Aug 02, 2022 1.930 1.940 1.885 1.920 53,248 +0.00(+0.00%)
Aug 01, 2022 1.896 1.990 1.896 1.920 25,958 +0.01(+0.52%)
Jul 29, 2022 1.890 1.940 1.880 1.910 20,226 +0.00(+0.00%)
Jul 28, 2022 1.950 1.960 1.890 1.910 11,678 -0.02(-1.04%)
Jul 27, 2022 1.940 1.940 1.890 1.930 19,066 -0.02(-1.03%)
Jul 26, 2022 1.920 2.160 1.900 1.950 30,075 +0.01(+0.52%)
Jul 25, 2022 2.070 2.180 1.940 1.940 11,661 -0.01(-0.51%)
Jul 22, 2022 2.020 2.180 1.950 1.950 54,428 -0.10(-4.88%)
Jul 21, 2022 2.090 2.090 2.014 2.050 10,414 -0.03(-1.44%)
Jul 20, 2022 2.080 2.180 2.050 2.080 47,355 +0.08(+4.00%)
Jul 19, 2022 1.980 2.120 1.940 2.000 20,981 +0.00(+0.00%)
Jul 18, 2022 2.010 2.030 1.960 2.000 36,755 -0.06(-2.91%)
Jul 15, 2022 1.940 2.060 1.940 2.060 19,729 +0.02(+0.98%)
Jul 14, 2022 2.050 2.090 2.000 2.040 17,947 -0.06(-2.86%)
Jul 13, 2022 1.980 2.160 1.980 2.100 1,855 +0.08(+3.96%)
Jul 12, 2022 2.110 2.137 1.970 2.020 74,689 -0.11(-5.16%)
Jul 11, 2022 2.260 2.290 2.110 2.130 13,248 -0.10(-4.48%)
Jul 08, 2022 2.210 2.330 2.200 2.230 41,168 -0.01(-0.45%)
Jul 07, 2022 2.200 2.250 2.139 2.240 67,994 +0.04(+1.82%)
Jul 06, 2022 2.130 2.240 2.080 2.200 38,809 +0.05(+2.33%)
Jul 05, 2022 2.160 2.160 2.020 2.150 24,413 -0.07(-3.15%)
Jul 01, 2022 2.230 2.370 2.140 2.220 47,780 -0.05(-2.20%)
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%)
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.