Get the Stockscreener App
0.5059
10.88%
0.0524
After Hours:
.52
0.0141
+2.78%
Sensei Biotherapeutics Inc Stock (SNSE) Price History
The historical daily chart and data for Sensei Biotherapeutics Inc stock (SNSE), show that the latest closing stock price as of November 18, 2024, is $0.5059.
- Sensei Biotherapeutics Inc all-time high stock price is $21.29, occurred on February 17, 2021.
- The lowest Sensei Biotherapeutics Inc stock price recorded was $0.384 on September 16, 2024. Since then, Sensei Biotherapeutics Inc's stock price has risen over 31.76% to $0.5059 now.
- The 52-week high stock price for SNSE is $1.94, representing a 283.44% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for SNSE is $0.384, indicating a -24.10% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Sensei Biotherapeutics Inc (SNSE) stock in the beginning of 2023 was $6.06. The stock closed the year at $1.49, a loss of over -75.41% for the year.
The table below shows more information about SNSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.55 | $0.4318 | $0.1182 | 1,258,781.0 | +11.57% |
| Nov 15, 2024 | $0.5165 | $0.444 | $0.0725 | 679,142.0 | -1.86% |
| Nov 14, 2024 | $0.5001 | $0.4515 | $0.0486 | 889,262.0 | -13.06% |
| Nov 13, 2024 | $0.55 | $0.5031 | $0.0469 | 189,324.0 | -2.66% |
| Nov 12, 2024 | $0.5615 | $0.527 | $0.0345 | 79,098.0 | +1.11% |
| Nov 11, 2024 | $0.5616 | $0.52 | $0.0416 | 166,042.0 | -2.88% |
| Nov 08, 2024 | $0.5849 | $0.525 | $0.0599 | 184,225.0 | +2.94% |
| Nov 07, 2024 | $0.568 | $0.503 | $0.065 | 385,362.0 | +3.19% |
| Nov 06, 2024 | $0.535 | $0.496 | $0.039 | 191,695.0 | +4.60% |
| Nov 05, 2024 | $0.5099 | $0.4865 | $0.0234 | 119,551.0 | -3.58% |
| Nov 04, 2024 | $0.5251 | $0.49 | $0.0351 | 232,773.0 | +5.90% |
| Nov 01, 2024 | $0.5139 | $0.465 | $0.0489 | 562,506.0 | +3.22% |
| Oct 31, 2024 | $0.5711 | $0.47 | $0.1011 | 513,708.0 | -16.86% |
| Oct 30, 2024 | $0.59 | $0.5465 | $0.0435 | 127,250.0 | -3.20% |
| Oct 29, 2024 | $0.6194 | $0.56 | $0.0594 | 167,030.0 | -0.67% |
| Oct 28, 2024 | $0.6199 | $0.541 | $0.0789 | 450,319.0 | +6.09% |
| Oct 25, 2024 | $0.6098 | $0.5332 | $0.0766 | 341,025.0 | -5.10% |
| Oct 24, 2024 | $0.62 | $0.5201 | $0.0999 | 646,548.0 | +4.80% |
| Oct 23, 2024 | $0.6132 | $0.493 | $0.1202 | 980,343.0 | -9.46% |
| Oct 22, 2024 | $0.71 | $0.547 | $0.163 | 1,819,487.0 | -20.28% |
| Oct 21, 2024 | $0.87 | $0.423 | $0.447 | 9,546,614.0 | +88.82% |
Sensei Biotherapeutics Inc Stock (SNSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sensei Biotherapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sensei Biotherapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sensei Biotherapeutics Inc Stock (SNSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.5849 | $0.4318 | $0.1531 | 6,196,542.0 | +6.56% |
| Oct, 2024 | $0.87 | $0.41 | $0.46 | 15,726,640.0 | -20.60% |
| Sep, 2024 | $0.6195 | $0.384 | $0.2355 | 1,948,249.0 | -1.29% |
| Aug, 2024 | $0.71 | $0.5511 | $0.1589 | 532,436.0 | -8.21% |
| Jul, 2024 | $0.7499 | $0.59 | $0.1599 | 563,857.0 | +6.43% |
| Jun, 2024 | $0.76 | $0.581 | $0.179 | 1,903,857.0 | -16.16% |
| May, 2024 | $1.94 | $0.6876 | $1.25 | 11,669,420.0 | -27.48% |
| Apr, 2024 | $1.17 | $0.9101 | $0.2599 | 1,839,082.0 | -2.87% |
| Mar, 2024 | $1.22 | $0.79 | $0.43 | 1,519,997.0 | +23.53% |
| Feb, 2024 | $0.879 | $0.74 | $0.139 | 994,400.0 | +3.66% |
| Jan, 2024 | $0.84 | $0.685 | $0.155 | 779,156.0 | +18.50% |
Sensei Biotherapeutics Inc Stock (SNSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.7674 | $0.5978 | $0.1697 | 1,583,737.0 | -3.89% |
| Nov, 2023 | $0.875 | $0.5524 | $0.3226 | 1,659,507.0 | +1.27% |
| Oct, 2023 | $0.81 | $0.51 | $0.30 | 967,510.0 | -11.13% |
| Sep, 2023 | $1.19 | $0.7206 | $0.4694 | 488,763.0 | -20.00% |
| Aug, 2023 | $1.30 | $0.94 | $0.36 | 410,291.0 | -20.63% |
| Jul, 2023 | $1.37 | $1.18 | $0.1897 | 234,868.0 | +10.53% |
| Jun, 2023 | $1.55 | $1.14 | $0.41 | 690,643.0 | -21.92% |
| May, 2023 | $1.72 | $1.38 | $0.34 | 471,880.0 | -2.01% |
| Apr, 2023 | $1.93 | $1.33 | $0.596 | 3,572,485.0 | -0.67% |
| Mar, 2023 | $1.88 | $1.28 | $0.60 | 913,896.0 | -4.46% |
| Feb, 2023 | $1.69 | $1.39 | $0.30 | 726,344.0 | +12.95% |
| Jan, 2023 | $1.62 | $1.36 | $0.26 | 682,045.0 | -6.71% |
Sensei Biotherapeutics Inc Stock (SNSE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.86 | $1.36 | $0.50 | 1,219,736.0 | +4.93% |
| Nov, 2022 | $1.52 | $1.30 | $0.22 | 1,491,286.0 | -2.07% |
| Oct, 2022 | $1.79 | $1.40 | $0.3899 | 809,906.0 | -6.45% |
| Sep, 2022 | $2.10 | $1.55 | $0.55 | 769,034.0 | -18.85% |
| Aug, 2022 | $2.28 | $1.87 | $0.41 | 883,483.0 | +0.00% |
| Jul, 2022 | $2.37 | $1.88 | $0.49 | 590,327.0 | -15.86% |
| Jun, 2022 | $2.39 | $1.74 | $0.65 | 4,517,372.0 | +19.47% |
| May, 2022 | $1.92 | $1.45 | $0.47 | 2,733,825.0 | +22.58% |
| Apr, 2022 | $2.38 | $1.51 | $0.87 | 1,367,032.0 | -32.90% |
| Mar, 2022 | $3.70 | $2.20 | $1.50 | 1,894,863.0 | -36.01% |
| Feb, 2022 | $5.00 | $3.45 | $1.55 | 1,257,528.0 | -25.10% |
| Jan, 2022 | $6.17 | $4.12 | $2.05 | 1,365,465.0 | -16.90% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):