Historical Data for Senseonics Holdings Inc. (SENS)

$ 1.39 R     -0.15 (-9.74%) Volume: 3.21m 8:00 PM EST 27-Feb-2020
After Hours:  $ 1.46   0.07 (+5.04%) Volume: 22.07k 7:28 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 1.45 1.50 1.30 1.39 3.21m -0.15 -9.74% 1.39 4.52m 6,758
02/26/20 1.62 1.65 1.49 1.54 3.64m -0.08 -4.94% 1.54 5.68m 9,874
02/25/20 1.70 1.78 1.55 1.62 8.77m 0.00 0.00% 1.62 14.15m 10,086
02/24/20 1.62 1.68 1.50 1.62 6m 0.18 12.50% 1.62 9.78m 10,871
02/21/20 1.54 1.61 1.39 1.44 3.46m -0.11 -7.10% 1.44 5.12m 7,455
02/20/20 1.65 1.70 1.49 1.55 5.21m 0.08 5.44% 1.55 8.31m 12,227
02/19/20 1.49 1.75 1.38 1.47 7.7m 0.12 8.89% 1.47 11.86m 18,123
02/18/20 1.16 1.40 1.12 1.35 5.88m 0.26 23.85% 1.35 7.61m 13,533
02/14/20 1.00 1.11 1.00 1.09 6.24m 0.07 6.86% 1.09 6.72m 6,212
02/13/20 1.06 1.08 0.98 1.02 1.14m -0.04 -3.77% 1.02 1.18m 3,284
02/12/20 0.97 1.06 0.9601 1.06 1.75m 0.0999 10.41% 1.06 1.79m 4,998
02/11/20 1.00 1.01 0.9482 0.9601 1.45m -0.0324 -3.26% 0.9601 1.42m 4,061
02/10/20 0.92 1.00 0.8905 0.9925 3.85m 0.0768 8.39% 0.9925 3.72m 6,630
02/07/20 0.8829 0.917 0.8449 0.9157 928.71k 0.0263 2.96% 0.9157 812.5k 3,543
02/06/20 0.87 0.89 0.8348 0.8894 1.04m 0.0311 3.62% 0.8894 905.14k 3,410
02/05/20 0.86 0.87 0.8343 0.8583 565.81k 0.0004 0.05% 0.8583 483.08k 2,003
02/04/20 0.815 0.8579 0.81 0.8579 952.82k 0.0429 5.26% 0.8579 789.45k 3,387
02/03/20 0.8193 0.86 0.8136 0.815 847.13k -0.0029 -0.35% 0.815 711.97k 3,036
01/31/20 0.8309 0.8435 0.805 0.8179 1.54m -0.0191 -2.28% 0.8179 1.27m 3,674
01/30/20 0.88 0.88 0.8253 0.837 1.66m -0.043 -4.89% 0.837 1.39m 5,373
01/29/20 0.86 0.88 0.845 0.88 1.01m 0.0136 1.57% 0.88 866.24k 3,041
01/28/20 0.85 0.89 0.85 0.8664 750.77k 0.0102 1.19% 0.8664 657.67k 2,744
01/27/20 0.85 0.875 0.844 0.8562 1.06m -0.0037 -0.43% 0.8562 907.36k 2,928