Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senseonics Holdings (NY: SENS )

0.4300 -0.0021 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Jun 30, 2021 3.870 3.940 3.720 3.840 14,296,925 -0.11(-2.78%)
Jun 29, 2021 4.010 4.050 3.810 3.950 22,373,554 -0.19(-4.59%)
Jun 28, 2021 4.070 4.140 3.880 4.140 31,313,484 +0.31(+8.09%)
Jun 25, 2021 3.660 3.900 3.610 3.830 82,124,632 +0.22(+6.09%)
Jun 24, 2021 3.650 3.790 3.560 3.610 17,836,560 +0.02(+0.56%)
Jun 23, 2021 3.390 3.630 3.350 3.590 18,170,752 +0.11(+3.16%)
Jun 22, 2021 3.110 3.520 3.050 3.480 31,844,306 +0.25(+7.74%)
Jun 21, 2021 3.430 3.440 3.130 3.230 32,150,208 -0.23(-6.65%)
Jun 18, 2021 3.480 3.660 3.410 3.460 23,431,996 -0.16(-4.42%)
Jun 17, 2021 3.560 3.820 3.550 3.620 30,938,452 -0.04(-1.09%)
Jun 16, 2021 3.500 3.780 3.360 3.660 41,921,456 -0.03(-0.81%)
Jun 15, 2021 3.740 3.885 3.500 3.690 58,382,776 -0.27(-6.82%)
Jun 14, 2021 4.360 4.580 3.900 3.960 144,628,336 -0.05(-1.25%)
Jun 11, 2021 4.030 4.200 3.690 4.010 177,256,320 +0.39(+10.77%)
Jun 10, 2021 3.110 3.750 3.040 3.620 97,228,416 +0.55(+17.92%)
Jun 09, 2021 3.450 3.510 3.060 3.070 37,678,912 -0.36(-10.50%)
Jun 08, 2021 2.940 3.450 2.850 3.430 69,234,520 +0.45(+15.10%)
Jun 07, 2021 3.080 3.100 2.730 2.980 60,898,732 +0.07(+2.41%)
Jun 04, 2021 2.690 3.200 2.520 2.910 220,361,232 +0.86(+41.95%)
Jun 03, 2021 2.040 2.150 2.040 2.050 35,529,944 -0.04(-1.91%)
Jun 02, 2021 2.140 2.150 2.025 2.090 19,771,532 -0.05(-2.34%)
Jun 01, 2021 2.050 2.200 2.015 2.140 17,378,366 +0.08(+3.88%)
May 28, 2021 2.060 2.170 2.030 2.060 13,413,865 -0.01(-0.48%)
May 27, 2021 2.000 2.070 1.930 2.070 15,906,599 +0.10(+5.08%)
May 26, 2021 1.890 2.000 1.876 1.970 13,775,195 +0.11(+5.91%)
May 25, 2021 1.980 1.980 1.860 1.860 11,393,778 -0.13(-6.53%)
May 24, 2021 2.000 2.020 1.950 1.990 6,576,951 -0.01(-0.50%)
May 21, 2021 2.120 2.120 1.990 2.000 9,387,279 -0.10(-4.76%)
May 20, 2021 2.160 2.190 2.080 2.100 7,887,180 -0.05(-2.33%)
May 19, 2021 2.000 2.180 2.000 2.150 8,950,738 +0.01(+0.47%)
May 18, 2021 1.960 2.240 1.945 2.140 18,276,492 +0.18(+9.18%)
May 17, 2021 1.920 2.030 1.860 1.960 11,697,921 +0.04(+2.08%)
May 14, 2021 1.780 1.950 1.730 1.920 15,531,767 +0.21(+12.28%)
May 13, 2021 1.900 1.910 1.690 1.710 17,123,810 -0.11(-6.04%)
May 12, 2021 1.840 1.930 1.810 1.820 10,822,085 -0.04(-2.15%)
May 11, 2021 1.680 1.870 1.620 1.860 17,721,628 +0.06(+3.33%)
May 10, 2021 1.880 1.890 1.790 1.800 9,518,538 -0.09(-4.76%)
May 07, 2021 1.920 2.020 1.870 1.890 8,990,089 -0.02(-1.05%)
May 06, 2021 1.950 1.950 1.830 1.910 11,438,857 -0.06(-3.05%)
May 05, 2021 1.960 2.030 1.930 1.970 7,547,924 +0.02(+1.03%)
May 04, 2021 1.990 1.990 1.870 1.950 11,383,934 -0.08(-3.94%)
May 03, 2021 2.150 2.150 2.000 2.030 10,316,225 -0.09(-4.25%)
Apr 30, 2021 2.110 2.210 2.045 2.120 9,832,500 +0.00(+0.00%)
Apr 29, 2021 2.320 2.320 2.100 2.120 11,430,751 -0.16(-7.02%)
Apr 28, 2021 2.100 2.280 2.060 2.280 16,250,057 +0.18(+8.57%)
Apr 27, 2021 2.270 2.290 2.060 2.100 18,752,216 -0.11(-4.98%)
Apr 26, 2021 2.050 2.260 1.970 2.210 22,471,920 +0.21(+10.50%)
Apr 23, 2021 1.970 2.060 1.920 2.000 11,836,800 +0.05(+2.56%)
Apr 22, 2021 2.170 2.170 1.920 1.950 26,018,022 -0.13(-6.25%)
Apr 21, 2021 1.740 2.100 1.700 2.080 36,915,868 +0.31(+17.51%)
Apr 20, 2021 1.800 1.870 1.720 1.770 18,365,446 -0.08(-4.32%)
Apr 19, 2021 1.820 1.950 1.790 1.850 21,189,216 -0.04(-2.12%)
Apr 16, 2021 1.880 2.030 1.780 1.890 23,168,200 -0.09(-4.55%)
Apr 15, 2021 2.130 2.130 1.930 1.980 28,415,800 -0.14(-6.60%)
Apr 14, 2021 2.100 2.270 2.060 2.120 16,880,396 +0.00(+0.00%)
Apr 13, 2021 2.140 2.220 2.050 2.120 20,485,328 -0.04(-1.85%)
Apr 12, 2021 2.360 2.370 2.020 2.160 42,754,956 -0.18(-7.69%)
Apr 09, 2021 2.560 2.570 2.300 2.340 30,188,000 -0.27(-10.34%)
Apr 08, 2021 2.540 2.670 2.460 2.610 18,740,382 +0.07(+2.76%)
Apr 07, 2021 2.580 2.670 2.520 2.540 10,691,284 -0.06(-2.31%)
Apr 06, 2021 2.560 2.640 2.520 2.600 10,487,080 +0.05(+1.96%)
Apr 05, 2021 2.600 2.660 2.550 2.550 11,162,228 -0.03(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.