Sensei Biotherapeutics In... (SNSE)
0.33
-0.04 (-9.84%)
At close: Apr 03, 2025, 3:59 PM
0.32
-0.89%
Pre-market: Apr 04, 2025, 07:16 AM EDT
Sensei Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.33 | 0.35 | 0.28 | 0.33 | -0.04 | -10.81% | 518,008 |
| Apr 2, 2025 | 0.31 | 0.37 | 0.30 | 0.37 | 0.03 | 8.82% | 594,600 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | -0.05 | -12.82% | 754,900 |
| Mar 31, 2025 | 0.43 | 0.50 | 0.25 | 0.39 | -0.12 | -23.53% | 4,082,200 |
| Mar 28, 2025 | 0.52 | 0.76 | 0.48 | 0.51 | 0.08 | 18.60% | 145,943,806 |
| Mar 27, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27% | 10,429,400 |
| Mar 26, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | -0.01 | -2.22% | 161,671 |
| Mar 25, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | -0.01 | -2.17% | 40,800 |
| Mar 24, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | -0.03 | -6.12% | 102,011 |
| Mar 21, 2025 | 0.45 | 0.51 | 0.44 | 0.49 | 0.03 | 6.52% | 258,300 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 19,223 |
| Mar 19, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.02 | 4.55% | 26,188 |
| Mar 18, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.00 | 0.00% | 71,711 |
| Mar 17, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | -0.01 | -2.22% | 51,243 |
| Mar 14, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.01 | 2.27% | 68,000 |
| Mar 13, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.00 | 0.00% | 140,249 |
| Mar 12, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.01 | 2.33% | 13,436 |
| Mar 11, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.00 | 0.00% | 52,316 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | -0.02 | -4.44% | 37,809 |
| Mar 7, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 72,945 |
| Mar 6, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.01 | 2.27% | 17,542 |
| Mar 5, 2025 | 0.44 | 0.47 | 0.42 | 0.44 | 0.00 | 0.00% | 59,508 |
| Mar 4, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.01 | 2.33% | 89,515 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | -0.04 | -8.51% | 193,841 |
| 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 |