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

Sensei Biotherapeutics Inc (NQ: SNSE )

0.6897 -0.0193 (-2.72%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 12, 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 (%)
Sep 30, 2021 10.84 11.30 10.33 10.52 239,063 -0.32(-2.95%)
Sep 29, 2021 10.85 10.88 10.46 10.84 25,718 -0.11(-1.00%)
Sep 28, 2021 10.75 11.15 10.37 10.95 52,998 -0.05(-0.45%)
Sep 27, 2021 11.37 11.49 10.40 11.00 83,517 -0.49(-4.26%)
Sep 24, 2021 11.18 11.92 10.92 11.49 91,237 +0.18(+1.59%)
Sep 23, 2021 11.56 11.83 10.40 11.31 61,467 -0.29(-2.50%)
Sep 22, 2021 11.17 11.66 11.05 11.60 71,097 +0.37(+3.29%)
Sep 21, 2021 10.33 11.29 10.21 11.23 160,723 +0.89(+8.61%)
Sep 20, 2021 9.500 10.39 9.350 10.34 143,159 +0.62(+6.38%)
Sep 17, 2021 10.85 10.86 9.320 9.720 1,514,338 -1.36(-12.27%)
Sep 16, 2021 10.59 11.24 10.39 11.08 189,629 +0.38(+3.55%)
Sep 15, 2021 11.53 11.81 10.14 10.70 181,079 -0.92(-7.92%)
Sep 14, 2021 11.65 11.80 10.98 11.62 100,417 +0.10(+0.87%)
Sep 13, 2021 11.01 11.71 10.60 11.52 98,229 +0.52(+4.73%)
Sep 10, 2021 11.55 12.00 10.96 11.00 135,212 -0.73(-6.22%)
Sep 09, 2021 11.55 12.37 11.55 11.73 95,728 +0.01(+0.09%)
Sep 08, 2021 11.89 12.11 11.36 11.72 189,039 -0.27(-2.25%)
Sep 07, 2021 12.09 12.24 11.47 11.99 124,775 +0.04(+0.33%)
Sep 03, 2021 11.94 12.10 11.31 11.95 148,609 -0.01(-0.08%)
Sep 02, 2021 10.83 12.00 10.37 11.96 124,954 +1.18(+10.95%)
Sep 01, 2021 10.85 11.17 10.33 10.78 132,003 +0.00(+0.00%)
Aug 31, 2021 10.64 10.80 9.670 10.78 125,180 +0.48(+4.66%)
Aug 30, 2021 10.06 10.39 9.850 10.30 81,234 +0.34(+3.41%)
Aug 27, 2021 9.310 10.18 9.120 9.960 158,979 +0.80(+8.73%)
Aug 26, 2021 9.830 9.900 9.124 9.160 76,128 -0.77(-7.75%)
Aug 25, 2021 9.900 10.00 9.810 9.930 89,845 -0.15(-1.49%)
Aug 24, 2021 8.690 10.17 8.690 10.08 282,036 +1.50(+17.48%)
Aug 23, 2021 8.300 8.840 8.240 8.580 195,195 +0.30(+3.62%)
Aug 20, 2021 8.080 8.300 7.780 8.280 145,906 +0.24(+2.99%)
Aug 19, 2021 8.000 8.080 7.600 8.040 91,009 +0.00(+0.00%)
Aug 18, 2021 8.000 8.110 7.780 8.040 85,073 +0.04(+0.50%)
Aug 17, 2021 7.860 8.000 7.600 8.000 67,555 +0.00(+0.00%)
Aug 16, 2021 7.900 8.000 7.710 8.000 46,642 +0.05(+0.63%)
Aug 13, 2021 7.840 7.990 7.500 7.950 75,953 +0.03(+0.38%)
Aug 12, 2021 8.000 8.000 7.416 7.920 71,984 -0.03(-0.38%)
Aug 11, 2021 7.810 8.020 7.040 7.950 255,122 +0.68(+9.35%)
Aug 10, 2021 6.850 7.420 6.850 7.270 331,478 +0.38(+5.52%)
Aug 09, 2021 6.920 7.340 6.880 6.890 67,306 -0.10(-1.43%)
Aug 06, 2021 7.330 7.400 6.735 6.990 98,802 -0.34(-4.64%)
Aug 05, 2021 7.210 7.480 7.210 7.330 20,597 -0.02(-0.27%)
Aug 04, 2021 7.120 7.690 7.120 7.350 78,048 -0.10(-1.34%)
Aug 03, 2021 7.520 7.520 6.990 7.450 38,281 -0.05(-0.67%)
Aug 02, 2021 8.090 8.090 7.400 7.500 41,812 -0.39(-4.94%)
Jul 30, 2021 7.520 8.000 7.350 7.890 80,537 +0.37(+4.92%)
Jul 29, 2021 7.550 7.650 7.400 7.520 25,562 -0.01(-0.13%)
Jul 28, 2021 7.330 7.620 7.180 7.530 15,525 +0.34(+4.73%)
Jul 27, 2021 7.540 7.540 7.160 7.190 44,085 -0.42(-5.52%)
Jul 26, 2021 7.500 7.890 7.370 7.610 76,497 +0.12(+1.60%)
Jul 23, 2021 7.250 7.590 7.140 7.490 53,994 +0.29(+4.03%)
Jul 22, 2021 7.360 7.469 7.135 7.200 57,044 -0.18(-2.44%)
Jul 21, 2021 7.150 7.470 7.115 7.380 23,365 +0.21(+2.93%)
Jul 20, 2021 7.000 7.220 6.933 7.170 34,965 +0.18(+2.58%)
Jul 19, 2021 7.030 7.090 6.910 6.990 41,604 -0.24(-3.32%)
Jul 16, 2021 7.150 7.435 7.020 7.230 37,958 +0.12(+1.69%)
Jul 15, 2021 6.800 7.200 6.800 7.110 74,978 +0.14(+2.01%)
Jul 14, 2021 7.720 7.900 6.800 6.970 143,831 -0.79(-10.18%)
Jul 13, 2021 8.210 8.250 7.650 7.760 88,977 -0.36(-4.43%)
Jul 12, 2021 8.900 8.910 8.070 8.120 74,227 -0.79(-8.87%)
Jul 09, 2021 8.540 9.037 8.260 8.910 88,309 +0.54(+6.45%)
Jul 08, 2021 8.090 8.500 8.040 8.370 57,199 -0.06(-0.71%)
Jul 07, 2021 8.700 8.940 8.410 8.430 64,600 -0.40(-4.53%)
Jul 06, 2021 8.900 8.970 8.500 8.830 84,083 -0.15(-1.67%)
Jul 02, 2021 9.220 9.278 8.760 8.980 87,091 -0.10(-1.10%)
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.