Sensei Biotherapeutics, Inc. (SNSE) NASDAQ

33.50

+6.28(+23.07%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202626.8433.533.53426.56479,195
February 19, 202625.3927.2227.2229.0824.63506,769
February 18, 20262826.2526.2531.9422.0712.54M
February 17, 20269.119.139.139.318.799,701
February 13, 20269.289.099.099.369.092,600
February 12, 20269.149.099.099.449.0212,811
February 11, 20268.748.848.848.978.7213,900
February 10, 20269.218.828.829.358.8212,441
February 09, 20268.748.818.819.568.6642,244
February 06, 20268.658.868.869.078.6514,883
February 05, 20268.768.98.99.088.3760,800
February 04, 20269.018.758.759.388.5663,630
February 03, 20269.039.079.079.338.659,129
February 02, 20269.389.169.169.768.9148,028
January 30, 20269.99.59.510.039.0369,468
January 29, 202610.19.669.6610.459.6134,125
January 28, 202610.2710.0810.0810.279.5849,230
January 27, 20269.749.949.9410.449.3551,385
January 26, 202610.1710.1710.1710.479.6536,626
January 23, 202611.3510.5510.5511.449.79240,251
January 22, 20269.5111.3311.3311.519.5233,000
January 21, 20269.69.419.419.749.3217,700
January 20, 202610.199.619.6110.599.4949,500
January 16, 202611.3710.4410.4411.5910.3474,900
January 15, 202611.8511.6111.6111.910.837,345
January 14, 202611.5911.9811.981211.3924,000
January 13, 202611.5411.7611.7611.8411.1434,606
January 12, 202611.4211.4211.4211.7411.2330,482
January 09, 202610.6611.6211.6211.6810.5233,100
January 08, 202610.8111.0611.0611.0810.4139,794
January 07, 202610.4111.2211.2211.3510.1843,165
January 06, 20269.310.8810.8811.079.359,235
January 05, 20269.019.739.739.889.0147,652
January 02, 202610.359.659.6511.458.81847,416
December 31, 20258.3710.6710.6710.998.37201,400
December 30, 20258.718.858.858.858.677,008
December 29, 202598.998.9998.816,768
December 26, 20259.06999.27921,071
December 24, 20259.239.269.269.459.14,900
December 23, 20259.359.219.219.518.7622,500
December 22, 20258.859.539.539.68.523,844
December 19, 20258.758.868.869.378.7515,900
December 18, 20258.29.129.129.128.225,800
December 17, 20258.198.448.448.58.0516,700
December 16, 20257.958.088.088.577.9534,424
December 15, 20258.097.897.898.27.8240,043
December 12, 20258.618.558.559.158.5522,408
December 11, 20258.06999.237.5841,768
December 10, 202588.578.578.797.5742,420
December 09, 20258.337.977.978.337.857,796
December 08, 20258.998.248.248.998.0386,009
December 05, 202512.579.729.7213.267.451.11M
December 04, 20258.7110.5610.5610.678.71710,833
December 03, 20258.058.78.78.77.7624,600
December 02, 20258.248.28.28.498.1911,788
December 01, 20258.378.418.418.418.285,900
November 28, 20258.388.428.428.57.975,177
November 26, 20258.828.458.458.828.455,300
November 25, 20259.318.68.69.318.3719,100
November 24, 20258.828.988.989.428.5725,012
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved