Senseonics Inc. (SENS)
0.88
0.03 (3.53%)
At close: Mar 03, 2025, 3:59 PM
0.73
-17.06%
After-hours: Mar 03, 2025, 07:51 PM EST
SENS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.81 | 0.86 | 0.78 | 0.85 | 0.02 | 2.41% | 7,019,480 |
| Feb 27, 2025 | 0.91 | 0.92 | 0.81 | 0.83 | -0.05 | -5.68% | 7,581,900 |
| Feb 26, 2025 | 0.88 | 0.92 | 0.84 | 0.88 | 0.05 | 6.02% | 7,105,000 |
| Feb 25, 2025 | 0.90 | 0.92 | 0.82 | 0.83 | -0.09 | -9.78% | 8,429,349 |
| Feb 24, 2025 | 1.04 | 1.05 | 0.87 | 0.92 | -0.04 | -4.17% | 10,907,200 |
| Feb 21, 2025 | 1.10 | 1.11 | 0.96 | 0.96 | -0.13 | -11.93% | 10,286,625 |
| Feb 20, 2025 | 1.09 | 1.13 | 1.04 | 1.09 | -0.01 | -0.91% | 6,764,235 |
| Feb 19, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | -0.03 | -2.65% | 7,118,502 |
| Feb 18, 2025 | 1.26 | 1.28 | 1.12 | 1.13 | -0.11 | -8.87% | 8,832,443 |
| Feb 14, 2025 | 1.37 | 1.39 | 1.17 | 1.24 | -0.07 | -5.34% | 13,265,040 |
| Feb 13, 2025 | 1.23 | 1.40 | 1.22 | 1.31 | 0.14 | 11.97% | 25,264,600 |
| Feb 12, 2025 | 1.12 | 1.25 | 1.09 | 1.17 | 0.07 | 6.36% | 18,348,319 |
| Feb 11, 2025 | 1.01 | 1.15 | 1.00 | 1.10 | 0.08 | 7.84% | 9,474,000 |
| Feb 10, 2025 | 1.08 | 1.09 | 1.01 | 1.02 | -0.02 | -1.92% | 5,065,042 |
| Feb 7, 2025 | 0.93 | 1.04 | 0.91 | 1.04 | 0.12 | 13.04% | 8,762,600 |
| Feb 6, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | -0.02 | -2.13% | 3,845,436 |
| Feb 5, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.02 | 2.17% | 4,483,105 |
| Feb 4, 2025 | 0.91 | 0.95 | 0.88 | 0.92 | 0.02 | 2.22% | 5,205,813 |
| Feb 3, 2025 | 0.84 | 0.94 | 0.79 | 0.90 | -0.06 | -6.25% | 14,858,315 |
| Jan 31, 2025 | 1.08 | 1.09 | 0.92 | 0.96 | -0.13 | -11.93% | 17,132,600 |
| Jan 30, 2025 | 1.06 | 1.11 | 1.05 | 1.09 | 0.05 | 4.81% | 4,611,500 |
| Jan 29, 2025 | 1.10 | 1.12 | 1.04 | 1.04 | -0.07 | -6.31% | 4,892,000 |
| Jan 28, 2025 | 1.12 | 1.14 | 1.04 | 1.11 | 0.05 | 4.72% | 6,360,428 |
| Jan 27, 2025 | 1.09 | 1.20 | 1.00 | 1.06 | -0.07 | -6.19% | 18,646,600 |
| Jan 24, 2025 | 1.02 | 1.15 | 1.01 | 1.13 | 0.12 | 11.88% | 19,181,119 |
| Jan 23, 2025 | 0.98 | 1.01 | 0.93 | 1.01 | 0.03 | 3.06% | 8,912,925 |
| Jan 22, 2025 | 0.91 | 1.04 | 0.89 | 0.98 | 0.07 | 7.69% | 30,459,132 |
| Jan 21, 2025 | 0.85 | 0.91 | 0.76 | 0.91 | 0.06 | 7.06% | 11,903,926 |
| Jan 17, 2025 | 0.89 | 0.93 | 0.79 | 0.85 | -0.03 | -3.41% | 19,261,500 |
| Jan 16, 2025 | 0.70 | 0.91 | 0.70 | 0.88 | 0.17 | 23.94% | 40,955,300 |
| Jan 15, 2025 | 0.74 | 0.74 | 0.67 | 0.71 | -0.04 | -5.33% | 10,327,127 |
| Jan 14, 2025 | 0.76 | 0.80 | 0.71 | 0.75 | 0.00 | 0.00% | 10,670,830 |
| Jan 13, 2025 | 0.75 | 0.81 | 0.67 | 0.75 | -0.03 | -3.85% | 32,476,839 |
| Jan 10, 2025 | 0.50 | 0.83 | 0.48 | 0.78 | 0.35 | 81.40% | 129,325,240 |
| Jan 8, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | -0.04 | -8.51% | 13,998,526 |
| Jan 7, 2025 | 0.47 | 0.51 | 0.47 | 0.47 | 0.00 | 0.00% | 3,725,500 |
| Jan 6, 2025 | 0.50 | 0.53 | 0.45 | 0.47 | -0.03 | -6.00% | 8,969,100 |
| Jan 3, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.03 | 6.38% | 4,722,328 |
| Jan 2, 2025 | 0.52 | 0.52 | 0.46 | 0.47 | -0.05 | -9.62% | 5,486,137 |
| Dec 31, 2024 | 0.53 | 0.55 | 0.48 | 0.52 | -0.03 | -5.45% | 7,310,700 |
| Dec 30, 2024 | 0.52 | 0.59 | 0.50 | 0.55 | -0.04 | -6.78% | 7,761,300 |
| Dec 27, 2024 | 0.63 | 0.70 | 0.56 | 0.59 | 0.00 | 0.00% | 19,985,804 |
| Dec 26, 2024 | 0.48 | 0.60 | 0.47 | 0.59 | 0.11 | 22.92% | 19,241,845 |
| Dec 24, 2024 | 0.47 | 0.48 | 0.45 | 0.48 | 0.01 | 2.13% | 3,583,500 |
| Dec 23, 2024 | 0.48 | 0.49 | 0.46 | 0.47 | 0.01 | 2.17% | 5,639,200 |
| Dec 20, 2024 | 0.43 | 0.50 | 0.42 | 0.46 | 0.02 | 4.55% | 11,834,617 |
| Dec 19, 2024 | 0.42 | 0.46 | 0.40 | 0.44 | 0.03 | 7.32% | 9,106,302 |
| Dec 18, 2024 | 0.42 | 0.45 | 0.40 | 0.41 | -0.01 | -2.38% | 9,818,616 |
| Dec 17, 2024 | 0.45 | 0.46 | 0.40 | 0.42 | -0.02 | -4.55% | 13,725,326 |
| Dec 16, 2024 | 0.46 | 0.53 | 0.44 | 0.44 | -0.01 | -2.22% | 29,829,600 |