Senseonics Inc. (SENS)
0.59
0.02 (3.33%)
At close: Apr 11, 2025, 3:59 PM
0.60
0.62%
After-hours: Apr 11, 2025, 04:23 PM EDT
Senseonics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | -0.03 | -5.00% | 3,279,420 |
| Apr 9, 2025 | 0.51 | 0.63 | 0.51 | 0.60 | 0.08 | 15.38% | 6,748,847 |
| Apr 8, 2025 | 0.60 | 0.60 | 0.50 | 0.52 | -0.04 | -7.14% | 3,995,100 |
| Apr 7, 2025 | 0.53 | 0.58 | 0.50 | 0.56 | -0.01 | -1.75% | 5,021,900 |
| Apr 4, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | -0.05 | -8.06% | 6,489,700 |
| Apr 3, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | -0.03 | -4.62% | 2,236,723 |
| Apr 2, 2025 | 0.65 | 0.69 | 0.65 | 0.65 | -0.01 | -1.52% | 1,863,047 |
| Apr 1, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.00 | 0.00% | 1,489,900 |
| Mar 31, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | -0.02 | -2.94% | 3,571,300 |
| Mar 28, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | -0.03 | -4.23% | 2,011,515 |
| Mar 27, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | -0.01 | -1.39% | 2,437,700 |
| Mar 26, 2025 | 0.75 | 0.76 | 0.70 | 0.72 | -0.04 | -5.26% | 2,563,629 |
| Mar 25, 2025 | 0.75 | 0.76 | 0.72 | 0.76 | 0.01 | 1.33% | 2,795,600 |
| Mar 24, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.01 | 1.35% | 6,293,900 |
| Mar 21, 2025 | 0.72 | 0.76 | 0.69 | 0.74 | 0.02 | 2.78% | 16,945,200 |
| Mar 20, 2025 | 0.66 | 0.73 | 0.65 | 0.72 | 0.05 | 7.46% | 9,916,200 |
| Mar 19, 2025 | 0.60 | 0.68 | 0.60 | 0.67 | 0.07 | 11.67% | 11,674,000 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | -0.02 | -3.23% | 5,736,700 |
| Mar 17, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.03 | 5.08% | 4,620,300 |
| Mar 14, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.02 | 3.51% | 2,706,300 |
| Mar 13, 2025 | 0.62 | 0.63 | 0.56 | 0.57 | -0.04 | -6.56% | 4,675,400 |
| Mar 12, 2025 | 0.62 | 0.68 | 0.61 | 0.61 | 0.01 | 1.67% | 4,557,314 |
| Mar 11, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.02 | 3.45% | 5,372,014 |
| Mar 10, 2025 | 0.62 | 0.64 | 0.57 | 0.58 | -0.07 | -10.77% | 5,987,700 |
| Mar 7, 2025 | 0.61 | 0.65 | 0.56 | 0.65 | 0.04 | 6.56% | 11,518,000 |
| Mar 6, 2025 | 0.68 | 0.68 | 0.58 | 0.61 | -0.08 | -11.59% | 12,305,732 |
| Mar 5, 2025 | 0.70 | 0.74 | 0.66 | 0.69 | -0.01 | -1.43% | 7,306,000 |
| Mar 4, 2025 | 0.70 | 0.77 | 0.62 | 0.70 | -0.17 | -19.54% | 15,885,700 |
| Mar 3, 2025 | 0.89 | 0.96 | 0.84 | 0.87 | 0.02 | 2.35% | 13,309,200 |
| Feb 28, 2025 | 0.81 | 0.86 | 0.78 | 0.85 | 0.02 | 2.41% | 7,059,700 |
| 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 |