Senseonics Holdings, Inc. SENS
NASDAQ · United States · Electronic Technology
$10.09-0.08 (-0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.09 | -0.79% | $10.10 | $10.19 | $9.97 | 276.21K |
| 2026-09-30 | $10.17 | +1.19% | $10.12 | $10.64 | $10.01 | 922.20K |
| 2026-09-29 | $10.05 | +2.13% | $9.90 | $10.17 | $9.77 | 607.00K |
| 2026-09-28 | $9.84 | -1.60% | $9.85 | $10.29 | $9.81 | 566.60K |
| 2026-09-25 | $10.00 | -3.29% | $10.28 | $10.42 | $10.00 | 569.60K |
| 2026-09-24 | $10.34 | +3.66% | $9.95 | $10.48 | $9.95 | 897.20K |
| 2026-09-23 | $9.98 | -0.84% | $10.04 | $10.06 | $9.73 | 839.10K |
| 2026-09-22 | $10.06 | +2.86% | $9.80 | $10.06 | $9.52 | 717.10K |
| 2026-09-21 | $9.78 | +2.09% | $9.60 | $9.80 | $9.34 | 897.40K |
| 2026-09-18 | $9.58 | +1.59% | $9.43 | $9.66 | $9.24 | 1.72M |
| 2026-09-17 | $9.43 | +4.08% | $9.19 | $9.66 | $9.02 | 990.70K |
| 2026-09-16 | $9.06 | +2.03% | $8.89 | $9.40 | $8.89 | 739.20K |
| 2026-09-15 | $8.88 | +0.45% | $8.80 | $8.97 | $8.61 | 436.10K |
| 2026-09-14 | $8.84 | +1.49% | $8.76 | $9.03 | $8.76 | 567.50K |
| 2026-09-11 | $8.71 | -0.91% | $8.93 | $8.95 | $8.57 | 395.10K |
| 2026-09-10 | $8.79 | +0.80% | $8.61 | $9.13 | $8.45 | 452.50K |
| 2026-09-09 | $8.72 | -6.54% | $9.25 | $9.53 | $8.68 | 768.60K |
| 2026-09-08 | $9.33 | -3.12% | $9.61 | $9.64 | $9.23 | 530.70K |
| 2026-09-04 | $9.63 | -2.73% | $9.76 | $9.98 | $9.62 | 425.60K |
| 2026-09-03 | $9.90 | -0.40% | $9.97 | $10.08 | $9.46 | 750.50K |
| 2026-09-02 | $9.94 | +5.97% | $9.40 | $10.15 | $9.32 | 820.80K |
| 2026-09-01 | $9.38 | +1.63% | $9.17 | $9.67 | $9.11 | 855.30K |
| 2026-08-31 | $9.23 | -1.07% | $9.29 | $9.30 | $9.09 | 365.90K |
| 2026-08-28 | $9.33 | -0.74% | $9.39 | $9.62 | $9.24 | 353.60K |
| 2026-08-27 | $9.40 | +0.64% | $9.33 | $9.66 | $9.26 | 359.70K |
| 2026-08-26 | $9.34 | -1.89% | $9.48 | $9.50 | $8.97 | 440.40K |
| 2026-08-25 | $9.52 | +1.49% | $9.36 | $9.74 | $9.31 | 598.20K |
| 2026-08-24 | $9.38 | -3.40% | $9.57 | $9.99 | $9.21 | 855.80K |
| 2026-08-21 | $9.71 | +10.09% | $9.24 | $9.73 | $9.06 | 1.28M |
| 2026-08-20 | $8.82 | -3.18% | $8.91 | $9.13 | $8.71 | 544.60K |
| 2026-08-19 | $9.11 | +4.83% | $8.71 | $9.19 | $8.71 | 1.02M |
| 2026-08-18 | $8.69 | +8.22% | $7.93 | $8.88 | $7.93 | 1.20M |
| 2026-08-17 | $8.03 | +2.82% | $7.68 | $8.07 | $7.55 | 597.70K |
| 2026-08-14 | $7.81 | +1.03% | $7.74 | $7.94 | $7.60 | 449.60K |
| 2026-08-13 | $7.73 | -2.52% | $7.73 | $8.15 | $7.68 | 809.20K |
| 2026-08-12 | $7.93 | +0.76% | $7.90 | $8.52 | $7.60 | 1.04M |
| 2026-08-11 | $7.87 | +4.38% | $7.56 | $7.99 | $7.52 | 988.60K |
| 2026-08-10 | $7.54 | +7.41% | $6.93 | $7.84 | $6.84 | 1.71M |
| 2026-08-07 | $7.02 | +36.31% | $5.76 | $7.04 | $5.60 | 2.23M |
| 2026-08-06 | $5.15 | -0.58% | $5.18 | $5.30 | $5.11 | 547.50K |
| 2026-08-05 | $5.18 | -4.07% | $5.42 | $5.42 | $5.16 | 470.40K |
| 2026-08-04 | $5.40 | +3.35% | $5.30 | $5.44 | $5.28 | 394.60K |
| 2026-08-03 | $5.22 | +3.88% | $5.07 | $5.35 | $5.02 | 553.00K |
| 2026-07-31 | $5.03 | -0.79% | $5.04 | $5.19 | $4.88 | 502.30K |
| 2026-07-30 | $5.07 | +4.11% | $4.89 | $5.17 | $4.89 | 383.00K |
| 2026-07-29 | $4.87 | -0.81% | $4.93 | $5.02 | $4.84 | 461.40K |
| 2026-07-28 | $4.91 | -2.00% | $5.07 | $5.12 | $4.84 | 416.00K |
| 2026-07-27 | $5.01 | +3.09% | $4.98 | $5.14 | $4.96 | 283.10K |
| 2026-07-24 | $4.86 | -0.21% | $4.91 | $5.04 | $4.82 | 453.40K |
| 2026-07-23 | $4.87 | +0.21% | $4.80 | $4.93 | $4.79 | 440.20K |
| 2026-07-22 | $4.86 | -3.38% | $5.02 | $5.07 | $4.82 | 754.10K |
| 2026-07-21 | $5.03 | -1.57% | $5.13 | $5.26 | $5.02 | 360.10K |
| 2026-07-20 | $5.11 | 0.00% | $5.12 | $5.18 | $5.05 | 310.80K |
| 2026-07-17 | $5.11 | -0.58% | $5.01 | $5.18 | $4.95 | 356.60K |
| 2026-07-16 | $5.14 | -0.19% | $5.12 | $5.26 | $5.06 | 401.40K |
| 2026-07-15 | $5.15 | +2.39% | $5.03 | $5.21 | $4.95 | 449.60K |
| 2026-07-14 | $5.03 | -4.91% | $5.30 | $5.43 | $5.03 | 574.40K |
| 2026-07-13 | $5.29 | -1.67% | $5.30 | $5.40 | $5.16 | 839.00K |
| 2026-07-10 | $5.38 | +0.56% | $5.36 | $5.44 | $5.24 | 367.40K |
| 2026-07-09 | $5.35 | +0.75% | $5.30 | $5.48 | $5.24 | 370.80K |
| 2026-07-08 | $5.31 | -0.38% | $5.25 | $5.45 | $5.12 | 663.20K |
| 2026-07-07 | $5.33 | -5.33% | $5.58 | $5.71 | $5.28 | 651.00K |
| 2026-07-06 | $5.63 | +2.74% | $5.51 | $5.73 | $5.41 | 769.60K |
| 2026-07-02 | $5.48 | +2.24% | $5.41 | $5.50 | $5.28 | 714.00K |
| 2026-07-01 | $5.36 | -5.63% | $5.64 | $5.77 | $5.35 | 898.40K |
| 2026-06-30 | $5.68 | -4.38% | $5.95 | $5.99 | $5.59 | 802.10K |
| 2026-06-29 | $5.94 | +3.85% | $5.75 | $6.00 | $5.72 | 629.30K |
| 2026-06-26 | $5.72 | +6.12% | $5.39 | $5.75 | $5.36 | 5.67M |
| 2026-06-25 | $5.39 | -5.44% | $5.75 | $5.77 | $5.33 | 728.30K |
| 2026-06-24 | $5.70 | -5.63% | $6.05 | $6.06 | $5.68 | 711.90K |
| 2026-06-23 | $6.04 | -5.03% | $6.20 | $6.42 | $6.00 | 574.80K |
| 2026-06-22 | $6.36 | -5.64% | $6.69 | $6.74 | $6.35 | 536.70K |
| 2026-06-18 | $6.74 | +0.75% | $6.82 | $6.93 | $6.45 | 1.15M |
| 2026-06-17 | $6.69 | -7.47% | $7.22 | $7.41 | $6.69 | 559.80K |
| 2026-06-16 | $7.23 | -0.14% | $7.25 | $7.43 | $7.18 | 508.20K |
| 2026-06-15 | $7.24 | +0.84% | $7.30 | $7.43 | $7.13 | 474.60K |
| 2026-06-12 | $7.18 | -2.05% | $7.40 | $7.68 | $7.13 | 534.90K |
| 2026-06-11 | $7.33 | +0.41% | $7.30 | $7.45 | $7.01 | 487.50K |
| 2026-06-10 | $7.30 | -1.75% | $7.32 | $7.69 | $7.17 | 705.50K |
| 2026-06-09 | $7.43 | +4.21% | $7.20 | $7.69 | $7.06 | 843.10K |
| 2026-06-08 | $7.13 | +6.90% | $6.84 | $7.35 | $6.78 | 718.70K |
| 2026-06-05 | $6.67 | -4.85% | $6.95 | $7.15 | $6.55 | 454.90K |
| 2026-06-04 | $7.01 | +4.32% | $6.76 | $7.09 | $6.71 | 548.90K |
| 2026-06-03 | $6.72 | -2.18% | $6.82 | $6.89 | $6.65 | 291.70K |
| 2026-06-02 | $6.87 | +0.44% | $6.84 | $7.23 | $6.67 | 462.90K |
| 2026-06-01 | $6.84 | +0.74% | $6.70 | $7.15 | $6.61 | 800.90K |
| 2026-05-29 | $6.79 | +1.04% | $6.70 | $6.84 | $6.55 | 408.20K |
| 2026-05-28 | $6.72 | +6.33% | $6.28 | $6.74 | $6.15 | 561.60K |
| 2026-05-27 | $6.32 | -1.71% | $6.52 | $6.52 | $6.24 | 414.70K |
| 2026-05-26 | $6.43 | +1.42% | $6.40 | $6.64 | $6.34 | 497.70K |