Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,887.04
-959.57(-1.48%)
CMC Crypto 200
1,332.02
-64.52(-4.62%)

Senseonics Holdings, Inc. (SENS)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.4157

-0.0025

(-0.60%)

At close: 04:00PM EDT

0.4280

+0.01

(+2.96%)

After hours:

04:45PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4250	0.4279	0.4142	0.4157	0.4157	892,781
25 Apr 2024	0.4200	0.4300	0.4020	0.4180	0.4180	1,265,700
24 Apr 2024	0.4350	0.4450	0.4250	0.4330	0.4330	1,429,500
23 Apr 2024	0.4010	0.4350	0.4010	0.4300	0.4300	1,657,200
22 Apr 2024	0.4010	0.4080	0.3840	0.3990	0.3990	2,159,500
19 Apr 2024	0.4100	0.4200	0.3960	0.3990	0.3990	1,966,500
18 Apr 2024	0.4100	0.4300	0.4000	0.4160	0.4160	2,226,700
17 Apr 2024	0.4320	0.4400	0.4000	0.4020	0.4020	5,012,200
16 Apr 2024	0.4370	0.4460	0.4320	0.4320	0.4320	3,012,200
15 Apr 2024	0.4810	0.4870	0.4320	0.4370	0.4370	6,017,500
12 Apr 2024	0.4970	0.5040	0.4800	0.4810	0.4810	2,186,100
11 Apr 2024	0.5020	0.5130	0.4850	0.5010	0.5010	1,339,400
10 Apr 2024	0.5100	0.5280	0.4930	0.5030	0.5030	2,933,400
09 Apr 2024	0.5040	0.5300	0.5020	0.5200	0.5200	1,798,600
08 Apr 2024	0.4910	0.5200	0.4910	0.5000	0.5000	1,870,000
05 Apr 2024	0.4970	0.5140	0.4880	0.4880	0.4880	2,587,600
04 Apr 2024	0.5050	0.5180	0.4820	0.4940	0.4940	3,869,400
03 Apr 2024	0.5100	0.5200	0.5000	0.5020	0.5020	1,982,500
02 Apr 2024	0.5210	0.5270	0.5020	0.5100	0.5100	3,900,700
01 Apr 2024	0.5350	0.5400	0.5200	0.5240	0.5240	2,262,200
28 Mar 2024	0.5700	0.5700	0.5300	0.5310	0.5310	4,351,100
27 Mar 2024	0.5610	0.5700	0.5520	0.5640	0.5640	1,166,400
26 Mar 2024	0.5690	0.5700	0.5510	0.5540	0.5540	1,382,500
25 Mar 2024	0.5610	0.5800	0.5610	0.5670	0.5670	1,172,600
22 Mar 2024	0.5660	0.5780	0.5550	0.5780	0.5780	1,869,200
21 Mar 2024	0.5710	0.5790	0.5630	0.5630	0.5630	1,581,900
20 Mar 2024	0.5670	0.5830	0.5600	0.5710	0.5710	1,165,800
19 Mar 2024	0.5600	0.5900	0.5600	0.5770	0.5770	1,492,800
18 Mar 2024	0.5770	0.5800	0.5600	0.5600	0.5600	1,218,500
15 Mar 2024	0.5600	0.5800	0.5560	0.5800	0.5800	2,182,000
14 Mar 2024	0.5700	0.5860	0.5600	0.5600	0.5600	1,266,000
13 Mar 2024	0.6140	0.6190	0.5650	0.5650	0.5650	2,768,000
12 Mar 2024	0.6050	0.6290	0.5930	0.6130	0.6130	1,871,500
11 Mar 2024	0.6200	0.6300	0.6070	0.6070	0.6070	1,159,100
08 Mar 2024	0.6000	0.6400	0.5900	0.6250	0.6250	2,245,400
07 Mar 2024	0.5630	0.6150	0.5610	0.5910	0.5910	2,368,200
06 Mar 2024	0.5760	0.5800	0.5560	0.5560	0.5560	2,005,100
05 Mar 2024	0.5870	0.5950	0.5650	0.5690	0.5690	2,283,100
04 Mar 2024	0.5810	0.6150	0.5620	0.5750	0.5750	4,533,200
01 Mar 2024	0.6150	0.6450	0.6000	0.6290	0.6290	6,258,600
29 Feb 2024	0.7200	0.7480	0.7010	0.7020	0.7020	6,042,100
28 Feb 2024	0.6700	0.7100	0.6600	0.7000	0.7000	1,974,200
27 Feb 2024	0.7100	0.7200	0.6620	0.6700	0.6700	4,448,100
26 Feb 2024	0.7280	0.7500	0.7000	0.7020	0.7020	3,030,300
23 Feb 2024	0.6970	0.7430	0.6910	0.7300	0.7300	3,557,900
22 Feb 2024	0.6980	0.6990	0.6550	0.6950	0.6950	2,129,500
21 Feb 2024	0.6560	0.7090	0.6310	0.6840	0.6840	3,037,100
20 Feb 2024	0.7200	0.7450	0.6530	0.6790	0.6790	4,208,400
16 Feb 2024	0.6500	0.7500	0.6500	0.7240	0.7240	7,714,900
15 Feb 2024	0.6200	0.6650	0.6120	0.6460	0.6460	3,500,100
14 Feb 2024	0.5940	0.6170	0.5860	0.6120	0.6120	2,909,900
13 Feb 2024	0.5670	0.6000	0.5600	0.5940	0.5940	1,916,200
12 Feb 2024	0.5460	0.6020	0.5450	0.5850	0.5850	5,861,700
09 Feb 2024	0.5380	0.5490	0.5300	0.5450	0.5450	1,802,300
08 Feb 2024	0.5310	0.5450	0.5260	0.5400	0.5400	1,199,400
07 Feb 2024	0.5520	0.5560	0.5300	0.5300	0.5300	1,422,900
06 Feb 2024	0.5400	0.5630	0.5400	0.5550	0.5550	1,537,500
05 Feb 2024	0.5400	0.5400	0.5250	0.5310	0.5310	1,114,300
02 Feb 2024	0.5500	0.5540	0.5300	0.5460	0.5460	1,069,900
01 Feb 2024	0.5610	0.5690	0.5540	0.5610	0.5610	1,442,300
31 Jan 2024	0.5500	0.5680	0.5450	0.5620	0.5620	1,772,500
30 Jan 2024	0.5650	0.5700	0.5430	0.5630	0.5630	1,801,700
29 Jan 2024	0.5300	0.5770	0.5220	0.5750	0.5750	2,595,900
26 Jan 2024	0.5240	0.5330	0.5210	0.5300	0.5300	1,225,800
25 Jan 2024	0.5230	0.5370	0.5110	0.5220	0.5220	1,824,000
24 Jan 2024	0.5300	0.5390	0.5180	0.5220	0.5220	2,128,600
23 Jan 2024	0.5490	0.5750	0.5260	0.5280	0.5280	2,423,000
22 Jan 2024	0.5160	0.5600	0.5130	0.5500	0.5500	2,060,600
19 Jan 2024	0.5190	0.5320	0.5040	0.5210	0.5210	1,883,000
18 Jan 2024	0.5080	0.5320	0.5020	0.5200	0.5200	1,907,400
17 Jan 2024	0.5070	0.5190	0.5010	0.5020	0.5020	2,195,400
16 Jan 2024	0.5200	0.5220	0.5010	0.5070	0.5070	3,285,600
12 Jan 2024	0.5330	0.5500	0.5220	0.5220	0.5220	1,620,900
11 Jan 2024	0.5600	0.5610	0.5320	0.5400	0.5400	1,437,400
10 Jan 2024	0.5600	0.5640	0.5510	0.5580	0.5580	1,059,400
09 Jan 2024	0.5650	0.5750	0.5600	0.5600	0.5600	1,417,800
08 Jan 2024	0.5300	0.5700	0.5250	0.5690	0.5690	1,779,200
05 Jan 2024	0.5390	0.5660	0.5310	0.5320	0.5320	2,135,500
04 Jan 2024	0.5310	0.5520	0.5300	0.5400	0.5400	2,267,900
03 Jan 2024	0.5770	0.5780	0.5330	0.5360	0.5360	4,164,700
02 Jan 2024	0.5620	0.5800	0.5550	0.5600	0.5600	1,930,700
29 Dec 2023	0.5700	0.5870	0.5680	0.5700	0.5700	3,025,400
28 Dec 2023	0.5680	0.5950	0.5670	0.5710	0.5710	3,434,100
27 Dec 2023	0.5870	0.5990	0.5700	0.5740	0.5740	2,857,100
26 Dec 2023	0.6000	0.6050	0.5680	0.5900	0.5900	4,119,600
22 Dec 2023	0.6130	0.6200	0.5930	0.6050	0.6050	2,384,500
21 Dec 2023	0.6350	0.6350	0.5900	0.6150	0.6150	3,799,300
20 Dec 2023	0.6500	0.6550	0.6200	0.6320	0.6320	3,346,100
19 Dec 2023	0.6680	0.6950	0.6530	0.6530	0.6530	2,182,200
18 Dec 2023	0.7000	0.7040	0.6500	0.6500	0.6500	2,993,600
15 Dec 2023	0.6700	0.7350	0.6700	0.6990	0.6990	8,888,400
14 Dec 2023	0.6210	0.7000	0.6200	0.6480	0.6480	5,526,500
13 Dec 2023	0.6360	0.6400	0.6020	0.6300	0.6300	3,079,900
12 Dec 2023	0.6450	0.6500	0.6250	0.6410	0.6410	1,465,400
11 Dec 2023	0.6400	0.6750	0.6310	0.6410	0.6410	2,054,100
08 Dec 2023	0.6400	0.6550	0.6220	0.6310	0.6310	1,416,900
07 Dec 2023	0.6050	0.6600	0.5960	0.6280	0.6280	1,905,700
06 Dec 2023	0.6400	0.6700	0.6150	0.6170	0.6170	2,043,900
05 Dec 2023	0.6580	0.6850	0.6400	0.6400	0.6400	1,811,500
04 Dec 2023	0.6250	0.6890	0.6130	0.6590	0.6590	4,007,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,887.04-959.57(-1.48%)

CMC Crypto 2001,332.02-64.52(-4.62%)

Senseonics Holdings, Inc. (SENS)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,887.04
-959.57(-1.48%)

CMC Crypto 200
1,332.02
-64.52(-4.62%)