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 )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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, 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%)
Apr 01, 2024 1.060 1.120 1.030 1.050 24,636 +0.00(+0.00%)
Mar 28, 2024 1.120 1.120 1.050 1.050 16,948 -0.04(-3.67%)
Mar 27, 2024 1.020 1.130 1.020 1.090 28,185 +0.05(+4.81%)
Mar 26, 2024 1.140 1.150 1.040 1.040 68,986 -0.12(-10.34%)
Mar 25, 2024 1.150 1.195 1.102 1.160 58,356 -0.01(-0.85%)
Mar 22, 2024 1.080 1.220 1.075 1.170 171,782 +0.12(+11.43%)
Mar 21, 2024 1.070 1.100 1.025 1.050 43,074 -0.04(-3.67%)
Mar 20, 2024 1.070 1.100 1.000 1.090 76,950 +0.02(+1.87%)
Mar 19, 2024 1.060 1.070 1.020 1.070 36,668 +0.02(+1.42%)
Mar 18, 2024 1.070 1.090 1.000 1.055 41,397 +0.04(+4.46%)
Mar 15, 2024 0.9506 1.040 0.9506 1.010 37,224 +0.03(+3.06%)
Mar 14, 2024 0.9800 1.050 0.9610 0.9800 43,051 +0.04(+4.26%)
Mar 13, 2024 0.9800 1.062 0.9100 0.9400 189,646 -0.01(-1.51%)
Mar 12, 2024 0.9400 1.020 0.9000 0.9544 122,236 -0.01(-0.70%)
Mar 11, 2024 1.020 1.086 0.9511 0.9611 86,028 -0.05(-4.84%)
Mar 08, 2024 0.9700 1.044 0.9450 1.010 146,903 +0.07(+7.76%)
Mar 07, 2024 0.9700 0.9700 0.9111 0.9373 50,413 +0.01(+0.56%)
Mar 06, 2024 0.9450 0.9500 0.9196 0.9321 39,274 +0.03(+3.57%)
Mar 05, 2024 0.9700 0.9700 0.8601 0.9000 37,557 -0.04(-4.76%)
Mar 04, 2024 0.8700 0.9600 0.8120 0.9450 178,076 +0.09(+11.18%)
Mar 01, 2024 0.7900 0.8698 0.7900 0.8500 61,493 +0.00(+0.00%)
Feb 29, 2024 0.8600 0.8700 0.8500 0.8500 188,413 +0.01(+1.19%)
Feb 28, 2024 0.8400 0.8700 0.8225 0.8400 186,186 +0.07(+9.09%)
Feb 27, 2024 0.8200 0.8700 0.7612 0.7700 90,705 -0.03(-3.75%)
Feb 26, 2024 0.7557 0.8100 0.7557 0.8000 53,415 +0.05(+5.96%)
Feb 23, 2024 0.7500 0.7999 0.7500 0.7550 6,394 -0.00(-0.01%)
Feb 22, 2024 0.7550 0.7999 0.7550 0.7551 2,412 +0.01(+0.68%)
Feb 21, 2024 0.7501 0.8189 0.7400 0.7500 26,337 -0.01(-1.32%)
Feb 20, 2024 0.7600 0.8200 0.7501 0.7600 40,375 +0.00(+0.00%)
Feb 16, 2024 0.8100 0.8180 0.7600 0.7600 22,468 -0.03(-3.20%)
Feb 15, 2024 0.8400 0.8400 0.7800 0.7851 15,086 -0.06(-7.31%)
Feb 14, 2024 0.8178 0.8470 0.7430 0.8470 26,738 +0.06(+7.22%)
Feb 13, 2024 0.8100 0.8500 0.7900 0.7900 66,421 -0.02(-3.07%)
Feb 12, 2024 0.8226 0.8351 0.7910 0.8150 38,629 -0.03(-3.89%)
Feb 09, 2024 0.7900 0.8500 0.7900 0.8480 62,425 +0.04(+4.69%)
Feb 08, 2024 0.8410 0.8500 0.7910 0.8100 34,122 -0.04(-4.71%)
Feb 07, 2024 0.7800 0.8500 0.7800 0.8500 17,097 +0.05(+6.12%)
Feb 06, 2024 0.8500 0.8790 0.7800 0.8010 66,240 -0.02(-2.20%)
Feb 05, 2024 0.8190 0.8460 0.7800 0.8190 31,540 +0.01(+1.11%)
Feb 02, 2024 0.7700 0.8490 0.7700 0.8100 9,106 -0.01(-1.58%)
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.