Sensei Biotherapeutics In... (SNSE)

AI Score

Unlock

0.44

0.01 (2.09%)

At close: Mar 04, 2025, 9:54 AM

SNSE Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 3, 2025	0.46	0.44	0.43	0.43	-0.04	-8.51%	193,516
Feb 28, 2025	0.43	0.47	0.43	0.47	0.03	6.82%	52,516
Feb 27, 2025	0.46	0.47	0.43	0.44	-0.01	-2.22%	97,031
Feb 26, 2025	0.48	0.48	0.44	0.45	0.00	0.00%	48,125
Feb 25, 2025	0.47	0.48	0.44	0.45	-0.01	-2.17%	104,700
Feb 24, 2025	0.47	0.49	0.44	0.46	0.01	2.22%	170,800
Feb 21, 2025	0.48	0.48	0.44	0.45	-0.02	-4.26%	50,800
Feb 20, 2025	0.48	0.49	0.44	0.47	0.00	0.00%	52,707
Feb 19, 2025	0.47	0.48	0.44	0.47	0.00	0.00%	74,645
Feb 18, 2025	0.48	0.51	0.46	0.47	-0.01	-2.08%	212,820
Feb 14, 2025	0.49	0.50	0.46	0.48	0.00	0.00%	99,427
Feb 13, 2025	0.47	0.49	0.46	0.48	0.01	2.13%	163,300
Feb 12, 2025	0.48	0.48	0.46	0.47	0.00	0.00%	69,703
Feb 11, 2025	0.47	0.49	0.46	0.47	-0.01	-2.08%	71,000
Feb 10, 2025	0.48	0.49	0.47	0.48	-0.01	-2.04%	228,240
Feb 7, 2025	0.49	0.51	0.45	0.49	0.01	2.08%	175,900
Feb 6, 2025	0.48	0.49	0.46	0.48	0.00	0.00%	118,035
Feb 5, 2025	0.45	0.54	0.45	0.48	0.00	0.00%	605,047
Feb 4, 2025	0.48	0.48	0.45	0.48	0.00	0.00%	65,118
Feb 3, 2025	0.45	0.51	0.45	0.48	0.01	2.13%	86,394
Jan 31, 2025	0.47	0.48	0.46	0.47	0.00	0.00%	59,137
Jan 30, 2025	0.48	0.49	0.46	0.47	-0.01	-2.08%	134,010
Jan 29, 2025	0.47	0.49	0.44	0.48	-0.01	-2.04%	464,230
Jan 28, 2025	0.48	0.50	0.46	0.49	0.01	2.08%	92,548
Jan 27, 2025	0.53	0.54	0.48	0.48	-0.05	-9.43%	218,421
Jan 24, 2025	0.54	0.55	0.50	0.53	0.00	0.00%	347,250
Jan 23, 2025	0.54	0.54	0.50	0.53	-0.02	-3.64%	138,200
Jan 22, 2025	0.54	0.55	0.52	0.55	0.01	1.85%	177,700
Jan 21, 2025	0.53	0.55	0.50	0.54	0.01	1.89%	90,200
Jan 17, 2025	0.48	0.57	0.48	0.53	0.02	3.92%	950,847
Jan 16, 2025	0.50	0.51	0.49	0.51	0.00	0.00%	89,072
Jan 15, 2025	0.50	0.52	0.47	0.51	0.00	0.00%	495,000
Jan 14, 2025	0.51	0.53	0.48	0.51	-0.02	-3.77%	286,949
Jan 13, 2025	0.52	0.55	0.46	0.53	0.02	3.92%	590,600
Jan 10, 2025	0.51	0.53	0.48	0.51	-0.02	-3.77%	635,900
Jan 8, 2025	0.51	0.56	0.47	0.53	0.01	1.92%	9,596,529
Jan 7, 2025	0.53	0.53	0.51	0.52	-0.01	-1.89%	247,100
Jan 6, 2025	0.52	0.55	0.51	0.53	0.03	6.00%	238,200
Jan 3, 2025	0.52	0.52	0.49	0.50	-0.02	-3.85%	125,037
Jan 2, 2025	0.49	0.54	0.47	0.52	0.03	6.12%	237,021
Dec 31, 2024	0.49	0.51	0.47	0.49	0.01	2.08%	211,117
Dec 30, 2024	0.50	0.52	0.46	0.48	-0.02	-4.00%	215,924
Dec 27, 2024	0.50	0.52	0.48	0.50	0.02	4.17%	240,600
Dec 26, 2024	0.45	0.49	0.44	0.48	0.03	6.67%	345,400
Dec 24, 2024	0.45	0.47	0.44	0.45	0.00	0.00%	47,100
Dec 23, 2024	0.46	0.47	0.43	0.45	0.00	0.00%	161,144
Dec 20, 2024	0.43	0.47	0.42	0.45	0.02	4.65%	273,870
Dec 19, 2024	0.43	0.44	0.42	0.43	0.00	0.00%	148,693
Dec 18, 2024	0.47	0.48	0.43	0.43	-0.05	-10.42%	254,800
Dec 17, 2024	0.44	0.50	0.42	0.48	0.05	11.63%	370,500