Senseonics Inc. (SENS)
AMEX: SENS
· Real-Time Price · USD
0.49
-0.02 (-3.10%)
At close: Aug 06, 2025, 3:59 PM
SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.00% | 3,913,540 |
| Aug 4, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 4,001,200 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 3,543,508 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 4,824,100 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 5,371,513 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 6,320,149 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 5,170,800 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 6,211,311 |
| Jul 24, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -1.72% | 7,491,300 |
| Jul 23, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | 0.00% | 6,190,434 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.00% | 6,952,800 |
| Jul 21, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | 0.00% | 9,363,731 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | 3.57% | 12,009,500 |
| Jul 17, 2025 | 0.57 | 0.63 | 0.56 | 0.56 | 0.56 | 3.70% | 20,320,139 |
| Jul 16, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 5.88% | 8,830,300 |
| Jul 15, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | 4.08% | 14,945,547 |
| Jul 14, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 4,877,401 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.00% | 4,854,700 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 4,554,000 |
| Jul 9, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 4,407,727 |