Sensei Biotherapeutics, Inc. - SNSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	0.37	0.35	0.35	0.37	0.33	695,648
March 31, 2025	0.43	0.39	0.39	0.5	0.25	4.08M
March 28, 2025	0.52	0.51	0.51	0.76	0.48	145.37M
March 27, 2025	0.44	0.43	0.43	0.45	0.43	10.43M
March 26, 2025	0.44	0.44	0.44	0.45	0.42	161,671
March 25, 2025	0.45	0.45	0.45	0.46	0.43	40,800
March 24, 2025	0.48	0.46	0.46	0.49	0.44	102,011
March 21, 2025	0.45	0.49	0.49	0.51	0.44	258,300
March 20, 2025	0.47	0.46	0.46	0.47	0.44	19,223
March 19, 2025	0.47	0.46	0.46	0.47	0.44	26,036
March 18, 2025	0.43	0.44	0.44	0.46	0.43	71,711
March 17, 2025	0.46	0.44	0.44	0.46	0.44	51,243
March 14, 2025	0.42	0.45	0.45	0.47	0.42	68,000
March 13, 2025	0.45	0.44	0.44	0.47	0.42	140,249
March 12, 2025	0.43	0.44	0.44	0.45	0.43	13,436
March 11, 2025	0.42	0.43	0.43	0.43	0.41	52,316
March 10, 2025	0.44	0.43	0.43	0.45	0.42	37,809
March 07, 2025	0.44	0.45	0.45	0.45	0.43	72,945
March 06, 2025	0.44	0.45	0.45	0.45	0.43	16,967
March 05, 2025	0.44	0.45	0.45	0.47	0.42	59,508
March 04, 2025	0.44	0.44	0.44	0.45	0.42	89,515
March 03, 2025	0.46	0.43	0.43	0.46	0.43	193,841
February 28, 2025	0.43	0.47	0.47	0.47	0.43	52,214
February 27, 2025	0.47	0.44	0.44	0.47	0.43	97,031
February 26, 2025	0.48	0.45	0.45	0.48	0.44	47,900
February 25, 2025	0.47	0.45	0.45	0.48	0.44	104,700
February 24, 2025	0.47	0.46	0.46	0.49	0.44	170,800
February 21, 2025	0.48	0.45	0.45	0.48	0.44	50,800
February 20, 2025	0.48	0.47	0.47	0.49	0.44	52,707
February 19, 2025	0.47	0.47	0.47	0.48	0.44	71,387
February 18, 2025	0.48	0.47	0.47	0.51	0.46	212,820
February 14, 2025	0.49	0.48	0.48	0.5	0.46	99,427
February 13, 2025	0.47	0.49	0.49	0.49	0.46	163,300
February 12, 2025	0.48	0.47	0.47	0.48	0.46	69,703
February 11, 2025	0.47	0.47	0.47	0.49	0.46	71,000
February 10, 2025	0.48	0.48	0.48	0.49	0.47	228,240
February 07, 2025	0.49	0.49	0.49	0.51	0.45	175,900
February 06, 2025	0.48	0.48	0.48	0.49	0.47	118,035
February 05, 2025	0.45	0.48	0.48	0.54	0.45	605,047
February 04, 2025	0.48	0.48	0.48	0.48	0.45	65,118
February 03, 2025	0.45	0.48	0.48	0.51	0.45	86,394
January 31, 2025	0.47	0.47	0.47	0.48	0.46	59,137
January 30, 2025	0.48	0.47	0.47	0.49	0.46	134,010
January 29, 2025	0.47	0.48	0.48	0.49	0.45	464,230
January 28, 2025	0.48	0.49	0.49	0.5	0.47	92,548
January 27, 2025	0.53	0.48	0.48	0.54	0.48	218,421
January 24, 2025	0.54	0.53	0.53	0.55	0.5	347,250
January 23, 2025	0.54	0.53	0.53	0.54	0.5	138,200
January 22, 2025	0.54	0.55	0.55	0.55	0.52	177,700
January 21, 2025	0.53	0.54	0.54	0.55	0.5	90,200
January 17, 2025	0.48	0.53	0.53	0.57	0.48	950,847
January 16, 2025	0.5	0.51	0.51	0.51	0.49	89,072
January 15, 2025	0.5	0.51	0.51	0.52	0.47	495,000
January 14, 2025	0.51	0.51	0.51	0.53	0.48	286,949
January 13, 2025	0.52	0.53	0.53	0.55	0.46	590,600
January 10, 2025	0.51	0.51	0.51	0.53	0.48	635,900
January 08, 2025	0.51	0.53	0.53	0.56	0.47	9.6M
January 07, 2025	0.53	0.52	0.52	0.53	0.51	247,100
January 06, 2025	0.52	0.53	0.53	0.55	0.51	238,200
January 03, 2025	0.52	0.51	0.51	0.53	0.49	125,037

Sensei Biotherapeutics, Inc. (SNSE) NASDAQ