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 )

0.4100 -0.0114 (-2.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 2.850 3.150 2.840 3.070 1,252,424 +0.23(+8.10%)
Aug 30, 2017 3.000 3.050 2.790 2.840 1,300,775 -0.10(-3.40%)
Aug 29, 2017 2.840 3.190 2.760 2.940 1,584,272 +0.11(+3.89%)
Aug 28, 2017 2.740 2.890 2.700 2.830 1,341,529 +0.13(+4.81%)
Aug 25, 2017 2.760 2.760 2.650 2.700 699,073 -0.03(-1.10%)
Aug 24, 2017 2.690 2.760 2.580 2.730 1,016,618 +0.10(+3.80%)
Aug 23, 2017 2.710 2.870 2.560 2.630 1,472,075 -0.13(-4.71%)
Aug 22, 2017 2.770 2.850 2.638 2.760 1,006,408 -0.02(-0.72%)
Aug 21, 2017 2.850 2.950 2.620 2.780 1,645,506 +0.00(+0.00%)
Aug 18, 2017 2.380 2.880 2.350 2.780 4,095,945 +0.34(+13.93%)
Aug 17, 2017 2.440 2.520 2.350 2.440 570,089 +0.02(+0.83%)
Aug 16, 2017 2.310 2.530 2.300 2.420 396,773 +0.18(+8.04%)
Aug 15, 2017 2.300 2.360 2.210 2.240 326,944 -0.10(-4.27%)
Aug 14, 2017 2.510 2.510 2.290 2.340 381,656 -0.15(-6.02%)
Aug 11, 2017 2.380 2.550 2.360 2.490 643,371 +0.10(+4.18%)
Aug 10, 2017 2.200 2.450 2.200 2.390 602,533 +0.07(+3.02%)
Aug 09, 2017 2.200 2.340 2.150 2.320 510,049 +0.10(+4.50%)
Aug 08, 2017 2.300 2.300 2.180 2.220 256,273 -0.05(-2.20%)
Aug 07, 2017 2.440 2.450 2.250 2.270 494,319 -0.14(-5.81%)
Aug 04, 2017 2.390 2.470 2.380 2.410 286,281 +0.02(+0.84%)
Aug 03, 2017 2.550 2.550 2.320 2.390 379,800 +0.01(+0.42%)
Aug 02, 2017 2.410 2.490 2.260 2.380 361,170 -0.03(-1.24%)
Aug 01, 2017 2.520 2.520 2.335 2.410 397,894 -0.07(-2.82%)
Jul 31, 2017 2.500 2.550 2.400 2.480 352,311 -0.05(-1.98%)
Jul 28, 2017 2.550 2.600 2.470 2.530 398,749 -0.07(-2.69%)
Jul 27, 2017 2.600 2.630 2.460 2.600 554,471 +0.05(+1.96%)
Jul 26, 2017 2.550 2.580 2.390 2.550 1,067,331 +0.04(+1.59%)
Jul 25, 2017 2.500 2.590 2.337 2.510 846,798 +0.25(+11.06%)
Jul 24, 2017 2.430 2.430 2.250 2.260 495,163 -0.10(-4.24%)
Jul 21, 2017 2.430 2.550 2.250 2.360 1,570,539 -0.05(-2.07%)
Jul 20, 2017 2.280 2.410 2.230 2.410 844,040 +0.13(+5.70%)
Jul 19, 2017 2.100 2.380 2.090 2.280 750,135 +0.17(+8.06%)
Jul 18, 2017 2.190 2.200 2.080 2.110 267,979 -0.07(-3.21%)
Jul 17, 2017 2.280 2.280 2.130 2.180 385,189 -0.04(-1.80%)
Jul 14, 2017 2.170 2.250 2.090 2.220 1,120,300 +0.03(+1.37%)
Jul 13, 2017 2.210 2.240 2.000 2.190 1,022,067 +0.04(+1.86%)
Jul 12, 2017 1.880 2.160 1.810 2.150 1,200,317 +0.30(+16.22%)
Jul 11, 2017 1.830 1.860 1.770 1.850 226,339 +0.02(+1.09%)
Jul 10, 2017 1.910 1.910 1.800 1.830 182,491 -0.07(-3.68%)
Jul 07, 2017 1.880 1.980 1.850 1.900 356,866 +0.03(+1.60%)
Jul 06, 2017 1.790 1.890 1.770 1.870 217,673 +0.08(+4.47%)
Jul 05, 2017 1.800 1.830 1.680 1.790 523,102 -0.01(-0.56%)
Jul 03, 2017 1.830 1.850 1.750 1.800 170,698 +0.00(+0.00%)
Jun 30, 2017 1.830 1.850 1.790 1.800 265,273 -0.01(-0.55%)
Jun 29, 2017 1.840 1.850 1.750 1.810 478,829 -0.03(-1.63%)
Jun 28, 2017 1.810 1.920 1.750 1.840 1,068,626 +0.06(+3.37%)
Jun 27, 2017 1.820 1.900 1.780 1.780 361,108 -0.05(-2.73%)
Jun 26, 2017 1.940 2.090 1.770 1.830 818,176 -0.08(-4.19%)
Jun 23, 2017 2.010 2.070 1.900 1.910 2,770,591 -0.10(-4.98%)
Jun 22, 2017 1.800 2.070 1.720 2.010 1,135,763 +0.22(+12.29%)
Jun 21, 2017 1.560 1.810 1.500 1.790 983,520 +0.22(+14.01%)
Jun 20, 2017 1.500 1.620 1.450 1.570 524,346 +0.05(+3.29%)
Jun 19, 2017 1.450 1.550 1.360 1.520 1,760,341 +0.07(+4.83%)
Jun 16, 2017 1.350 1.490 1.320 1.450 980,592 +0.08(+5.84%)
Jun 15, 2017 1.410 1.500 1.350 1.370 988,725 -0.04(-2.84%)
Jun 14, 2017 1.450 1.458 1.410 1.410 363,165 -0.04(-2.76%)
Jun 13, 2017 1.490 1.500 1.440 1.450 352,934 -0.03(-2.03%)
Jun 12, 2017 1.560 1.650 1.480 1.480 526,227 -0.07(-4.52%)
Jun 09, 2017 1.430 1.590 1.400 1.550 901,005 +0.15(+10.71%)
Jun 08, 2017 1.400 1.520 1.370 1.400 441,258 +0.01(+0.72%)
Jun 07, 2017 1.500 1.530 1.350 1.390 719,780 -0.10(-6.71%)
Jun 06, 2017 1.470 1.560 1.410 1.490 340,492 +0.06(+4.20%)
Jun 05, 2017 1.520 1.570 1.420 1.430 262,861 -0.07(-4.67%)
Jun 02, 2017 1.430 1.520 1.380 1.500 366,122 +0.09(+6.38%)
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.