Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics, Inc. - Common Stock (NQ:SNSE)

0.3766 -0.0154 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.4000 0.4000 0.3615 0.3766 130,630 -0.02(-3.93%)
May 07, 2025 0.4000 0.4064 0.3920 0.3920 41,959 -0.01(-1.36%)
May 06, 2025 0.3600 0.4099 0.3600 0.3974 53,451 -0.02(-5.29%)
May 05, 2025 0.4242 0.4392 0.4143 0.4196 36,691 -0.00(-1.08%)
May 02, 2025 0.3919 0.4242 0.3919 0.4242 88,154 +0.02(+6.16%)
May 01, 2025 0.3940 0.4170 0.3752 0.3996 101,876 -0.00(-0.84%)
Apr 30, 2025 0.4053 0.4053 0.3601 0.4030 103,887 +0.02(+6.05%)
Apr 29, 2025 0.4000 0.4000 0.3766 0.3800 59,084 -0.01(-1.48%)
Apr 28, 2025 0.3806 0.4078 0.3756 0.3857 90,303 -0.02(-4.74%)
Apr 25, 2025 0.3795 0.4093 0.3795 0.4049 133,538 +0.03(+6.83%)
Apr 24, 2025 0.3790 0.3845 0.3555 0.3790 106,104 +0.01(+2.40%)
Apr 23, 2025 0.3640 0.3918 0.3580 0.3701 149,796 +0.02(+6.90%)
Apr 22, 2025 0.3800 0.3800 0.3301 0.3462 239,539 -0.04(-9.37%)
Apr 21, 2025 0.3832 0.3990 0.3613 0.3820 66,601 -0.02(-5.80%)
Apr 17, 2025 0.4110 0.4225 0.3856 0.4055 83,906 -0.01(-3.34%)
Apr 16, 2025 0.4670 0.4670 0.4000 0.4195 111,855 -0.04(-8.41%)
Apr 15, 2025 0.3910 0.4850 0.3832 0.4580 500,947 +0.07(+19.27%)
Apr 14, 2025 0.3690 0.4038 0.3404 0.3840 415,322 +0.01(+3.87%)
Apr 11, 2025 0.3246 0.3697 0.3050 0.3697 513,786 +0.05(+17.10%)
Apr 10, 2025 0.3100 0.3499 0.3001 0.3157 141,189 +0.00(+0.86%)
Apr 09, 2025 0.2896 0.3212 0.2814 0.3130 389,286 +0.01(+4.82%)
Apr 08, 2025 0.2900 0.3163 0.2800 0.2986 281,443 -0.00(-0.47%)
Apr 07, 2025 0.2899 0.3238 0.2605 0.3000 412,926 +0.01(+3.91%)
Apr 04, 2025 0.3095 0.3443 0.2887 0.2887 578,837 -0.04(-11.25%)
Apr 03, 2025 0.3300 0.3455 0.2850 0.3253 566,636 -0.04(-11.12%)
Apr 02, 2025 0.3100 0.3687 0.3030 0.3660 593,177 +0.02(+6.09%)
Apr 01, 2025 0.3701 0.3749 0.3332 0.3450 751,291 -0.05(-12.44%)
Mar 31, 2025 0.4300 0.4998 0.2500 0.3940 4,056,585 -0.11(-22.49%)
Mar 28, 2025 0.5200 0.7595 0.4801 0.5083 145,943,872 +0.08(+17.99%)
Mar 27, 2025 0.4400 0.4534 0.4250 0.4308 10,072,037 -0.01(-1.19%)
Mar 26, 2025 0.4350 0.4502 0.4210 0.4360 161,648 -0.02(-3.84%)
Mar 25, 2025 0.4500 0.4640 0.4344 0.4534 40,762 -0.01(-2.41%)
Mar 24, 2025 0.4800 0.4900 0.4410 0.4646 102,011 -0.03(-5.18%)
Mar 21, 2025 0.4500 0.5142 0.4400 0.4900 258,300 +0.03(+6.52%)
Mar 20, 2025 0.4700 0.4700 0.4401 0.4600 19,222 +0.00(+0.66%)
Mar 19, 2025 0.4650 0.4700 0.4403 0.4570 26,044 +0.02(+3.86%)
Mar 18, 2025 0.4300 0.4567 0.4300 0.4400 71,095 -0.00(-0.48%)
Mar 17, 2025 0.4567 0.4567 0.4400 0.4421 51,112 -0.01(-1.97%)
Mar 14, 2025 0.4200 0.4695 0.4200 0.4510 67,972 +0.02(+3.44%)
Mar 13, 2025 0.4500 0.4700 0.4155 0.4360 139,848 -0.01(-1.40%)
Mar 12, 2025 0.4320 0.4459 0.4300 0.4422 13,395 +0.02(+4.02%)
Mar 11, 2025 0.4200 0.4300 0.4100 0.4251 50,554 -0.00(-0.21%)
Mar 10, 2025 0.4410 0.4498 0.4210 0.4260 37,809 -0.02(-5.23%)
Mar 07, 2025 0.4429 0.4500 0.4251 0.4495 72,945 -0.00(-0.02%)
Mar 06, 2025 0.4400 0.4496 0.4345 0.4496 16,867 +0.00(+1.03%)
Mar 05, 2025 0.4405 0.4695 0.4200 0.4450 59,508 +0.01(+1.71%)
Mar 04, 2025 0.4432 0.4497 0.4245 0.4375 89,515 +0.01(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.