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 )

0.5555 -0.0005 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 0.5600 0.5878 0.5110 0.5555 83,437 -0.00(-0.09%)
Sep 26, 2024 0.5100 0.5665 0.5060 0.5560 74,356 +0.05(+9.86%)
Sep 25, 2024 0.5390 0.5397 0.5060 0.5061 45,365 -0.02(-4.51%)
Sep 24, 2024 0.5000 0.5430 0.5000 0.5300 15,876 +0.03(+5.98%)
Sep 23, 2024 0.5193 0.5375 0.5000 0.5001 17,548 -0.04(-6.59%)
Sep 20, 2024 0.4900 0.5550 0.4827 0.5354 238,831 +0.05(+9.27%)
Sep 19, 2024 0.5000 0.5775 0.4850 0.4900 379,085 +0.00(+0.89%)
Sep 18, 2024 0.5200 0.5550 0.4857 0.4857 237,756 -0.03(-5.69%)
Sep 17, 2024 0.4900 0.5414 0.4800 0.5150 65,710 +0.04(+7.52%)
Sep 16, 2024 0.5700 0.5774 0.3840 0.4790 220,191 -0.06(-11.30%)
Sep 13, 2024 0.5200 0.5800 0.4900 0.5400 135,559 +0.04(+8.00%)
Sep 12, 2024 0.4900 0.6064 0.4894 0.5000 25,444 +0.00(+0.00%)
Sep 11, 2024 0.5590 0.5590 0.4801 0.5000 218,551 -0.06(-10.43%)
Sep 10, 2024 0.5540 0.5737 0.5507 0.5582 5,442 +0.02(+2.86%)
Sep 09, 2024 0.5880 0.5880 0.5303 0.5427 75,372 -0.07(-10.89%)
Sep 06, 2024 0.6140 0.6195 0.5900 0.6090 3,493 +0.02(+3.22%)
Sep 05, 2024 0.5900 0.6054 0.5821 0.5900 7,343 +0.00(+0.00%)
Sep 04, 2024 0.5899 0.5900 0.5675 0.5900 12,672 -0.01(-1.65%)
Sep 03, 2024 0.6000 0.6000 0.5510 0.5999 43,925 -0.01(-0.97%)
Aug 30, 2024 0.6100 0.6100 0.5821 0.6058 23,459 -0.00(-0.70%)
Aug 29, 2024 0.6015 0.6288 0.6015 0.6101 9,096 +0.01(+1.38%)
Aug 28, 2024 0.6290 0.6290 0.6010 0.6018 3,790 -0.02(-2.64%)
Aug 27, 2024 0.6200 0.6366 0.6000 0.6181 5,722 -0.01(-1.72%)
Aug 26, 2024 0.6900 0.6975 0.6000 0.6289 67,091 +0.03(+5.75%)
Aug 23, 2024 0.6270 0.6288 0.5919 0.5947 12,590 -0.00(-0.80%)
Aug 22, 2024 0.6207 0.6207 0.5800 0.5995 20,008 -0.01(-1.83%)
Aug 21, 2024 0.5955 0.6250 0.5900 0.6107 25,398 -0.01(-2.19%)
Aug 20, 2024 0.6200 0.6300 0.5947 0.6244 1,745 +0.02(+3.63%)
Aug 19, 2024 0.6400 0.6400 0.5897 0.6025 16,576 -0.01(-2.03%)
Aug 16, 2024 0.6020 0.6321 0.5800 0.6150 14,994 +0.01(+0.99%)
Aug 15, 2024 0.6399 0.6450 0.6090 0.6090 53,267 -0.02(-2.56%)
Aug 14, 2024 0.6300 0.6349 0.6011 0.6250 3,641 -0.00(-0.10%)
Aug 13, 2024 0.6094 0.6256 0.5973 0.6256 3,714 +0.01(+2.12%)
Aug 12, 2024 0.6400 0.6500 0.5804 0.6126 32,071 -0.02(-2.75%)
Aug 09, 2024 0.6118 0.6299 0.6101 0.6299 3,884 -0.01(-1.30%)
Aug 08, 2024 0.6100 0.6539 0.5611 0.6382 29,119 +0.00(+0.58%)
Aug 07, 2024 0.6500 0.6500 0.6100 0.6345 11,920 -0.02(-2.38%)
Aug 06, 2024 0.6500 0.6500 0.6000 0.6500 29,304 +0.04(+6.56%)
Aug 05, 2024 0.6000 0.6500 0.5511 0.6100 92,932 -0.04(-6.14%)
Aug 02, 2024 0.6656 0.6728 0.6000 0.6499 41,546 -0.01(-0.81%)
Aug 01, 2024 0.6600 0.7100 0.6300 0.6552 30,956 -0.00(-0.73%)
Jul 31, 2024 0.6300 0.6800 0.6300 0.6600 16,273 +0.03(+4.76%)
Jul 30, 2024 0.6908 0.6909 0.6300 0.6300 17,244 -0.06(-8.03%)
Jul 29, 2024 0.6600 0.7049 0.6300 0.6850 12,391 +0.02(+3.66%)
Jul 26, 2024 0.7050 0.7050 0.6475 0.6608 13,123 -0.02(-2.64%)
Jul 25, 2024 0.6911 0.7099 0.6502 0.6787 17,798 -0.01(-1.04%)
Jul 24, 2024 0.6300 0.7099 0.6300 0.6858 12,796 +0.03(+4.21%)
Jul 23, 2024 0.6500 0.6600 0.6234 0.6581 20,700 -0.01(-1.63%)
Jul 22, 2024 0.6700 0.6700 0.6475 0.6690 15,320 +0.00(+0.00%)
Jul 19, 2024 0.6704 0.7300 0.6225 0.6690 37,773 -0.00(-0.30%)
Jul 18, 2024 0.7370 0.7370 0.6700 0.6710 31,989 -0.03(-4.48%)
Jul 17, 2024 0.7000 0.7499 0.6421 0.7025 93,137 -0.02(-2.43%)
Jul 16, 2024 0.7100 0.7485 0.7000 0.7200 40,895 +0.00(+0.35%)
Jul 15, 2024 0.7002 0.7341 0.7002 0.7175 16,563 -0.01(-1.02%)
Jul 12, 2024 0.7000 0.7350 0.6804 0.7249 19,035 +0.02(+3.56%)
Jul 11, 2024 0.6601 0.7000 0.6601 0.7000 48,393 +0.06(+8.70%)
Jul 10, 2024 0.6351 0.6959 0.6250 0.6440 29,775 +0.00(+0.00%)
Jul 09, 2024 0.6351 0.7099 0.6180 0.6440 12,680 +0.01(+1.40%)
Jul 08, 2024 0.6200 0.6430 0.6200 0.6351 7,699 +0.01(+2.09%)
Jul 05, 2024 0.6186 0.6221 0.6001 0.6221 14,416 -0.00(-0.02%)
Jul 03, 2024 0.6200 0.6296 0.6100 0.6222 30,364 -0.01(-1.25%)
Jul 02, 2024 0.6080 0.7000 0.6001 0.6301 26,798 +0.04(+5.90%)
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.