Dark

SNSE
Sensei Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Nov 10, 2025 9:31:28 AM EST

9.20USD+4.190%(+0.37)12,576

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 6, 2025 8:03:30 AM EST

8.34USD-5.549%(-0.49)0

After-hours

Nov 6, 2025 4:26:30 PM EST

9.03USD-3.319%(-0.31)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-10	9.2000	9.2000	9.2000	9.2000	+4.190%	12,576	0.000%
2025-11-07	8.8300	8.8300	8.8300	8.8300	-5.460%	3,868	+4.190%
2025-11-06	9.3400	9.3400	9.3400	9.3400	+8.479%	16,239	-1.499%
2025-11-05	8.6100	8.6100	8.6100	8.6100	-0.462%	16,350	+6.852%
2025-11-04	8.6400	8.6700	8.6400	8.6500	-5.671%	32,499	+6.358%
2025-10-31	9.1300	9.4305	8.3312	9.1700	-3.017%	32,939	+0.327%
2025-10-30	11.4000	12.4000	9.2572	9.4553	+0.857%	262,190	-2.700%
2025-10-29	9.1837	9.7700	9.1100	9.3750	-1.626%	33,230	-1.867%
2025-10-28	10.0000	10.0000	9.0657	9.5300	-5.830%	18,169	-3.463%
2025-10-27	10.5700	10.9900	10.0504	10.1200	-4.167%	12,417	-9.091%
2025-10-24	10.7800	11.8600	10.0000	10.5600	+0.956%	4,005	-12.879%
2025-10-23	10.0100	10.9705	10.0100	10.4600	-3.238%	17,021	-12.046%
2025-10-22	11.0900	11.3400	10.5300	10.8100	-3.482%	14,546	-14.894%
2025-10-21	10.2800	11.6000	10.0000	11.2000	+1.633%	22,978	-17.857%
2025-10-20	12.0100	12.8500	10.5600	11.0200	-5.812%	69,051	-16.515%
2025-10-17	15.0500	17.5500	10.5204	11.7000	-33.428%	781,007	-21.368%
2025-10-16	13.6700	18.3500	13.5000	17.5750	+28.519%	125,561	-47.653%
2025-10-15	12.8700	13.7300	11.8200	13.6750	+7.369%	30,280	-32.724%
2025-10-14	11.7800	12.7365	11.4850	12.7365	+8.028%	45,394	-27.767%
2025-10-13	11.4560	11.8000	11.3700	11.7900	+4.707%	3,656	-21.968%
2025-10-10	11.8600	12.0640	11.0000	11.2600	-2.847%	8,576	-18.295%
2025-10-09	11.9800	12.0000	11.4900	11.5900	+0.958%	18,097	-20.621%
2025-10-08	11.4900	12.2400	11.2000	11.4800	+1.986%	40,683	-19.861%
2025-10-07	9.4288	11.2900	9.4288	11.2564	+18.364%	40,425	-18.269%
2025-10-06	9.3500	9.5750	9.3500	9.5100	-0.419%	2,163	-3.260%
2025-10-03	9.6950	9.7800	9.4600	9.5500	+1.596%	12,099	-3.665%
2025-10-02	9.7800	9.7800	9.4000	9.4000	-4.082%	2,521	-2.128%
2025-10-01	9.4800	10.0000	9.1500	9.8000	+3.704%	8,773	-6.122%
2025-09-30	9.3000	9.4997	9.2406	9.4500	-1.047%	2,349	-2.646%
2025-09-29	9.6100	9.8815	8.8579	9.5500	+8.523%	10,075	-3.665%
2025-09-26	8.8000	8.8000	8.8000	8.8000	+0.342%	500	+4.545%
2025-09-25	8.7600	8.9100	8.7600	8.7700	-2.772%	824	+4.903%
2025-09-24	9.0300	9.2100	8.5000	9.0200	-1.205%	2,726	+1.996%
2025-09-23	9.0200	9.2500	9.0000	9.1300	+2.011%	5,433	+0.767%
2025-09-22	9.1900	9.2000	8.9500	8.9500	-0.556%	2,320	+2.793%
2025-09-19	8.9000	9.4600	8.5001	9.0000	-3.226%	3,037	+2.222%
2025-09-18	8.7782	9.3000	8.7782	9.3000	+3.333%	1,556	-1.075%
2025-09-17	8.6000	9.1699	8.6000	9.0000	+1.124%	3,686	+2.222%
2025-09-16	9.4600	9.4600	8.4100	8.9000	-1.359%	1,165	+3.371%
2025-09-15	8.8900	9.4900	8.8900	9.0226	+0.474%	1,718	+1.966%
2025-09-12	9.4400	9.4400	8.9001	8.9800	-3.957%	1,292	+2.450%
2025-09-11	8.9580	9.5000	8.9580	9.3500	+10.000%	4,967	-1.604%
2025-09-10	8.6989	8.6989	8.2700	8.5000	+3.030%	1,776	+8.235%
2025-09-09	8.3400	8.4850	8.2500	8.2500	+4.038%	1,928	+11.515%
2025-09-08	9.0100	9.2000	7.9298	7.9298	-4.690%	3,225	+16.018%
2025-09-05	8.7500	8.7927	8.3200	8.3200	-5.604%	9,890	+10.577%
2025-09-04	8.5850	9.0789	8.5850	8.8139	+1.543%	4,358	+4.381%
2025-09-03	7.9400	8.6831	7.8000	8.6800	+10.573%	14,775	+5.991%
2025-09-02	8.2000	8.2800	7.7900	7.8500	-6.044%	4,706	+17.197%
2025-08-28	8.3300	8.6900	8.3300	8.3550	+4.177%	4,928	+10.114%
2025-08-27	7.6613	8.4000	7.6500	8.0200	+2.396%	6,101	+14.713%
2025-08-26	8.4300	8.7000	7.8323	7.8323	-3.424%	10,578	+17.462%
2025-08-25	7.6200	8.3410	7.6200	8.1100	+1.884%	8,775	+13.440%
2025-08-22	7.6500	8.3619	7.6500	7.9600	+5.485%	10,826	+15.578%
2025-08-21	8.2137	8.2137	7.4900	7.5461	-5.188%	6,099	+21.917%
2025-08-20	7.5700	8.1900	7.2100	7.9590	-0.263%	16,614	+15.592%
2025-08-19	8.2000	8.4000	7.8500	7.9800	-3.507%	14,175	+15.288%
2025-08-18	8.8100	9.0559	8.2700	8.2700	-4.724%	37,848	+11.245%
2025-08-15	7.4200	9.2221	7.3074	8.6800	+15.733%	49,680	+5.991%
2025-08-14	7.4750	7.5000	7.4750	7.5000	-0.791%	1,242	+22.667%
2025-08-13	7.6500	7.6500	7.3400	7.5598	+0.029%	5,907	+21.696%
2025-08-12	7.3900	8.1300	7.3530	7.5576	+0.903%	11,264	+21.732%
2025-08-11	8.2200	8.2300	7.3800	7.4900	-2.092%	29,529	+22.830%
2025-08-08	7.2000	7.6500	7.2000	7.6500	+6.103%	81,469	+20.261%
2025-08-07	7.7500	7.7500	7.2000	7.2100	-6.968%	6,526	+27.601%
2025-08-06	8.2400	8.2400	7.5000	7.7500	-5.941%	8,800	+18.710%
2025-08-05	8.2650	8.4963	7.9100	8.2395	-4.746%	8,492	+11.657%
2025-08-04	10.3200	10.6350	8.0450	8.6500	-16.223%	115,331	+6.358%
2025-08-01	7.4800	10.9900	7.3650	10.3250	+38.035%	213,366	-10.896%
2025-07-31	7.3868	7.9000	7.1000	7.4800	+2.326%	35,309	+22.995%
2025-07-30	6.8700	7.3100	6.8700	7.3100	+7.500%	5,567	+25.855%
2025-07-29	7.0275	7.0275	6.3250	6.8000	-2.857%	13,966	+35.294%
2025-07-28	6.8400	7.1311	6.8400	7.0000	+0.287%	9,382	+31.429%
2025-07-25	7.0500	7.1499	6.7504	6.9800	-2.514%	7,595	+31.805%
2025-07-24	7.0000	7.6400	6.8917	7.1600	+0.845%	18,222	+28.492%
2025-07-23	7.8000	7.8500	6.9250	7.1000	-1.526%	12,604	+29.577%
2025-07-22	7.5900	8.0000	7.1100	7.2100	-6.485%	34,292	+27.601%
2025-07-21	7.8400	8.4179	7.3200	7.7100	-1.658%	6,601	+19.326%
2025-07-18	7.6825	7.9718	7.6825	7.8400	-2.244%	4,389	+17.347%
2025-07-17	7.8742	8.3709	7.8000	8.0200	-2.246%	14,696	+14.713%
2025-07-16	7.6200	8.3800	7.6200	8.2043	+3.199%	2,144	+12.136%
2025-07-15	7.9500	7.9500	7.9500	7.9500	-1.670%	625	+15.723%
2025-07-14	8.3000	8.3000	7.6505	8.0850	-0.985%	10,065	+13.791%
2025-07-11	8.9000	8.9000	8.1654	8.1654	-10.269%	3,032	+12.671%
2025-07-10	9.1500	9.1500	8.2400	9.0999	-0.548%	5,717	+1.100%
2025-07-09	9.1500	9.1500	9.1500	9.1500	+1.329%	478	+0.546%
2025-07-08	9.0000	9.2650	8.7622	9.0300	-1.311%	4,662	+1.883%
2025-07-07	9.0150	9.1500	8.8000	9.1500	+1.329%	3,809	+0.546%
2025-07-03	9.0000	9.0700	9.0000	9.0300	-2.536%	5,809	+1.883%
2025-07-02	8.8400	9.3200	8.7200	9.2650	+4.689%	8,680	-0.702%
2025-07-01	8.9700	8.9700	8.5800	8.8500	+3.147%	6,436	+3.955%
2025-06-30	8.8500	8.9800	8.4901	8.5800	-1.152%	24,549	+7.226%
2025-06-27	8.1000	8.7500	8.0301	8.6800	+3.580%	11,505	+5.991%
2025-06-26	8.6300	8.6300	7.6200	8.3800	-2.501%	6,820	+9.785%
2025-06-25	8.4700	8.7399	8.4600	8.5950	+1.476%	7,953	+7.039%
2025-06-24	8.0700	8.4700	8.0700	8.4700	+5.087%	8,713	+8.619%
2025-06-23	7.3000	8.0600	7.3000	8.0600	+5.222%	17,740	+14.144%
2025-06-20	7.5000	7.7465	7.1100	7.6600	+2.406%	13,483	+20.104%
2025-06-18	6.4700	7.7000	6.1800	7.4800	+14.198%	44,370	+22.995%
2025-06-17	6.4000	6.7000	5.8551	6.5500	+0.460%	33,705	+40.458%
2025-06-16	6.0000	7.0000	6.0000	6.5200	+8.667%	19,982	+41.104%
2025-06-13	6.4820	6.4820	5.6000	6.0000	-10.581%	27,282	+53.333%
2025-06-12	6.6020	6.8000	6.6020	6.7100	+2.631%	2,753	+37.109%
2025-06-11	6.7300	7.0800	6.4500	6.5380	-6.332%	5,398	+40.716%
2025-06-10	7.6000	7.6000	6.6980	6.9800	-0.029%	5,050	+31.805%
2025-06-09	6.8800	7.4000	6.4480	6.9820	+1.424%	4,897	+31.767%
2025-06-06	7.4000	7.4180	6.8800	6.8840	-4.654%	4,496	+33.643%
2025-06-05	6.9960	7.3000	6.6200	7.2200	+2.528%	6,702	+27.424%
2025-06-04	6.8000	7.1000	6.1860	7.0420	+4.141%	8,759	+30.645%
2025-06-03	6.4000	7.0020	6.4000	6.7620	+7.265%	8,637	+36.054%
2025-06-02	6.0000	6.5790	5.7680	6.3040	+4.544%	3,884	+45.939%
2025-05-30	5.9280	6.1980	5.6540	6.0300	-1.342%	2,863	+52.570%
2025-05-29	5.7280	6.2000	5.3100	6.1120	+3.593%	9,125	+50.524%
2025-05-28	6.0000	6.6520	5.6020	5.9000	-4.531%	12,539	+55.932%
2025-05-27	5.9100	6.4660	5.9100	6.1800	+4.569%	3,621	+48.867%
2025-05-23	6.4000	6.4000	5.6600	5.9100	-1.336%	3,877	+55.668%
2025-05-22	6.4080	6.8880	5.2500	5.9900	-6.465%	21,446	+53.589%
2025-05-21	6.1200	6.5520	6.1200	6.4040	+3.124%	3,663	+43.660%
2025-05-20	6.6000	6.6000	6.0000	6.2100	-5.364%	8,723	+48.148%
2025-05-19	7.0000	7.0000	6.2000	6.5620	-4.622%	8,369	+40.201%
2025-05-16	6.5420	7.1800	6.4140	6.8800	-1.149%	5,537	+33.721%
2025-05-15	7.0000	7.0000	6.3520	6.9600	+2.353%	4,373	+32.184%
2025-05-14	6.9140	7.1280	6.6880	6.8000	-4.602%	3,147	+35.294%
2025-05-13	7.2560	7.4920	6.8620	7.1280	-1.764%	12,165	+29.068%
2025-05-12	7.2940	7.3800	6.6120	7.2560	+0.778%	12,187	+26.792%
2025-05-09	7.5200	7.6020	7.0000	7.2000	-4.408%	6,586	+27.778%
2025-05-08	8.0000	8.0000	7.2300	7.5320	-3.929%	6,537	+22.146%
2025-05-07	8.0000	8.1280	7.8400	7.8400	-1.359%	2,126	+17.347%
2025-05-06	7.2000	8.1980	7.2000	7.9480	-5.291%	2,673	+15.752%
2025-05-05	8.4840	8.7840	8.2860	8.3920	-1.084%	1,835	+9.628%
2025-05-02	7.8380	8.4840	7.8380	8.4840	+6.156%	4,408	+8.439%
2025-05-01	7.8800	8.3400	7.5040	7.9920	-0.844%	5,141	+15.115%
2025-04-30	8.1050	8.1050	7.2020	8.0600	+6.053%	5,224	+14.144%
2025-04-29	8.0000	8.0000	7.5320	7.6000	-1.478%	2,954	+21.053%
2025-04-28	7.6120	8.1560	7.5116	7.7140	-4.742%	4,590	+19.264%
2025-04-25	7.5900	8.1860	7.5900	8.0980	+6.834%	6,677	+13.608%
2025-04-24	7.5800	7.6900	7.1100	7.5800	+2.405%	5,305	+21.372%
2025-04-23	7.2800	7.8360	7.1600	7.4020	+6.904%	7,490	+24.291%
2025-04-22	7.6000	7.6000	6.6020	6.9240	-9.372%	11,984	+32.871%
2025-04-21	7.6640	7.9800	7.2260	7.6400	-5.795%	3,330	+20.419%
2025-04-17	8.2200	8.4500	7.7120	8.1100	-3.337%	4,195	+13.440%
2025-04-16	9.3400	9.3400	8.0000	8.3900	-8.406%	5,593	+9.654%
2025-04-15	7.8200	9.7000	7.6640	9.1600	+19.271%	25,169	+0.437%
2025-04-14	7.3800	8.0760	6.8080	7.6800	+3.868%	20,766	+19.792%
2025-04-11	6.4920	7.3940	6.1000	7.3940	+17.105%	25,689	+24.425%
2025-04-10	6.2000	6.9980	6.0020	6.3140	+0.863%	7,101	+45.708%
2025-04-09	5.7920	6.4240	5.6280	6.2600	+4.823%	19,494	+46.965%
2025-04-08	5.8000	6.3260	5.6000	5.9720	-0.467%	14,229	+54.052%
2025-04-07	5.7980	6.4760	5.2100	6.0000	+3.914%	20,686	+53.333%
2025-04-04	6.1900	6.8860	5.7740	5.7740	-11.251%	28,942	+59.335%
2025-04-03	6.6000	6.9100	5.7000	6.5060	-11.120%	28,488	+41.408%
2025-04-02	6.2000	7.3740	6.0600	7.3200	+6.087%	29,730	+25.683%
2025-04-01	7.4020	7.4980	6.6640	6.9000	-12.437%	37,744	+33.333%
2025-03-31	8.5900	9.9960	5.0000	7.8800	-22.487%	204,109	+16.751%
2025-03-28	10.4000	15.1900	9.6020	10.1660	+17.990%	7,297,190	-9.502%
2025-03-27	8.8000	9.0680	8.5000	8.6160	-1.193%	521,469	+6.778%
2025-03-26	8.7000	9.0040	8.4200	8.7200	-3.838%	8,084	+5.505%
2025-03-25	9.0000	9.2800	8.6880	9.0680	-2.411%	2,038	+1.456%
2025-03-24	9.6000	9.8000	8.8200	9.2920	-5.184%	5,101	-0.990%
2025-03-21	8.9400	10.2840	8.8000	9.8000	+6.522%	12,915	-6.122%
2025-03-20	9.4000	9.4000	8.8020	9.2000	+0.656%	961	0.000%
2025-03-19	9.3000	9.4000	8.8060	9.1400	+3.864%	1,309	+0.656%
2025-03-18	8.6000	9.1340	8.6000	8.8000	-0.475%	3,586	+4.545%
2025-03-17	9.1340	9.1340	8.8000	8.8420	-1.973%	2,562	+4.049%
2025-03-14	8.4000	9.3900	8.4000	9.0200	+3.440%	3,399	+1.996%
2025-03-13	9.0000	9.4000	8.3100	8.7200	-1.402%	7,012	+5.505%
2025-03-12	8.6400	8.9180	8.6000	8.8440	+4.023%	670	+4.025%
2025-03-11	8.4690	8.6000	8.2000	8.5020	-0.211%	2,528	+8.210%
2025-03-10	8.8200	8.9960	8.4200	8.5200	-5.228%	1,890	+7.981%
2025-03-07	8.8580	9.0000	8.5020	8.9900	-0.022%	3,647	+2.336%
2025-03-06	8.8460	8.9920	8.6900	8.9920	+1.034%	877	+2.313%
2025-03-05	8.8100	9.3900	8.4000	8.9000	+1.714%	2,975	+3.371%
2025-03-04	8.8640	8.9940	8.4900	8.7500	+1.508%	4,476	+5.143%
2025-03-03	9.1980	9.2000	8.5020	8.6200	-7.511%	9,692	+6.729%
2025-02-28	8.6080	9.3200	8.6080	9.3200	+6.150%	2,626	-1.288%
2025-02-27	9.3000	9.3600	8.5020	8.7800	-3.069%	4,852	+4.784%
2025-02-26	9.5200	9.5200	8.8420	9.0580	+0.421%	2,406	+1.568%
2025-02-25	9.3800	9.5600	8.8020	9.0200	-2.550%	5,233	+1.996%
2025-02-24	9.3200	9.8000	8.8060	9.2560	+2.776%	8,540	-0.605%
2025-02-21	9.5600	9.5900	8.8780	9.0060	-5.120%	2,539	+2.154%
2025-02-20	9.5680	9.7060	8.8400	9.4920	+1.497%	2,631	-3.076%
2025-02-19	9.3780	9.5000	8.8020	9.3520	-0.553%	3,732	-1.625%
2025-02-18	9.6000	10.1940	9.2020	9.4040	-1.218%	10,641	-2.169%
2025-02-14	9.8000	9.9200	9.2220	9.5200	-1.856%	4,971	-3.361%
2025-02-13	9.3700	9.8320	9.2000	9.7000	+3.544%	8,163	-5.155%
2025-02-12	9.5600	9.5760	9.2000	9.3680	-1.202%	3,485	-1.793%
2025-02-11	9.3800	9.7600	9.2360	9.4820	-1.229%	3,550	-2.974%
2025-02-10	9.5400	9.8000	9.4000	9.6000	-1.760%	11,412	-4.167%
2025-02-07	9.7600	10.1800	8.9240	9.7720	+1.792%	8,795	-5.853%
2025-02-06	9.6940	9.8720	9.3000	9.6000	+0.208%	5,902	-4.167%
2025-02-05	9.0260	10.7100	9.0260	9.5801	-0.207%	30,252	-3.968%
2025-02-04	9.6520	9.6520	8.9500	9.6000	+0.481%	3,256	-4.167%
2025-02-03	9.0800	10.1880	9.0800	9.5540	+1.638%	4,320	-3.705%
2025-01-31	9.4000	9.6300	9.2100	9.4000	-0.529%	2,957	-2.128%
2025-01-30	9.6000	9.8200	9.2000	9.4500	-1.336%	6,701	-2.646%
2025-01-29	9.4000	9.7840	8.9000	9.5780	-2.623%	23,212	-3.947%
2025-01-28	9.6100	10.0980	9.3000	9.8360	+2.437%	4,627	-6.466%
2025-01-27	10.5540	10.7780	9.5060	9.6020	-10.026%	10,921	-4.187%
2025-01-24	10.8000	11.0000	10.0000	10.6720	+0.679%	17,363	-13.793%
2025-01-23	10.7360	10.8020	10.0340	10.6000	-2.966%	6,908	-13.208%
2025-01-22	10.7180	11.0080	10.4079	10.9240	+1.922%	8,883	-15.782%
2025-01-21	10.6980	11.0120	10.0400	10.7180	+1.113%	4,508	-14.163%
2025-01-17	9.6300	11.3234	9.5260	10.6000	+4.167%	47,542	-13.208%
2025-01-16	10.0000	10.1760	9.7240	10.1760	+0.177%	4,454	-9.591%
2025-01-15	10.0000	10.3100	9.3080	10.1580	-0.781%	24,750	-9.431%
2025-01-14	10.2000	10.6000	9.6100	10.2380	-3.488%	14,347	-10.139%
2025-01-13	10.4000	10.9300	9.2020	10.6080	+3.493%	29,528	-13.273%
2025-01-10	10.2000	10.6000	9.6400	10.2500	-3.302%	31,795	-10.244%
2025-01-08	10.2400	11.2000	9.4760	10.6000	+2.515%	479,826	-13.208%
2025-01-07	10.5280	10.6020	10.2000	10.3400	-1.786%	12,354	-11.025%
2025-01-06	10.4000	11.0000	10.2020	10.5280	+4.238%	11,908	-12.614%
2025-01-03	10.3460	10.5000	9.8840	10.1000	-1.942%	6,252	-8.911%
2025-01-02	9.7680	10.7960	9.4560	10.3000	+5.081%	11,832	-10.680%
2024-12-31	9.8920	10.1380	9.4020	9.8020	+1.135%	10,556	-6.142%
2024-12-30	10.0000	10.4000	9.2460	9.6920	-2.691%	10,796	-5.076%
2024-12-27	10.0000	10.3000	9.5920	9.9600	+3.923%	12,029	-7.631%
2024-12-26	9.0400	9.8800	8.8680	9.5840	+5.527%	17,269	-4.007%
2024-12-24	9.0000	9.3980	8.8000	9.0820	+0.465%	2,353	+1.299%
2024-12-23	9.2000	9.4000	8.6400	9.0400	+0.467%	8,057	+1.770%
2024-12-20	8.5800	9.4000	8.4000	8.9980	+4.628%	13,694	+2.245%
2024-12-19	8.5200	8.8000	8.4100	8.6000	0.000%	7,435	+6.977%
2024-12-18	9.3720	9.6740	8.6000	8.6000	-11.102%	12,740	+6.977%
2024-12-17	8.7000	10.0000	8.4060	9.6740	+11.968%	18,523	-4.900%
2024-12-16	8.3100	9.0000	8.2000	8.6400	-1.818%	14,933	+6.481%
2024-12-13	8.6400	9.1980	8.2200	8.8000	+2.302%	8,713	+4.545%
2024-12-12	8.7000	9.2000	8.6000	8.6020	-1.126%	6,120	+6.952%
2024-12-11	9.1800	9.2480	8.6000	8.7000	-7.447%	16,614	+5.747%
2024-12-10	9.6480	9.7780	9.0416	9.4000	+1.952%	5,547	-2.128%
2024-12-09	9.0740	9.7980	9.0740	9.2200	0.000%	7,344	-0.217%
2024-12-06	9.2260	9.9580	8.6000	9.2200	-3.049%	19,105	-0.217%
2024-12-05	9.8020	10.2000	9.4000	9.5100	-4.900%	6,122	-3.260%
2024-12-04	10.4000	10.6800	9.2000	10.0000	-2.591%	12,424	-8.000%
2024-12-03	10.8900	11.2400	10.2420	10.2660	-6.486%	17,657	-10.384%
2024-12-02	10.8300	11.7160	10.2200	10.9780	+1.423%	19,228	-16.196%
2024-11-29	11.3460	11.6000	10.5280	10.8240	-2.574%	14,170	-15.004%
2024-11-27	11.1400	11.9180	10.6800	11.1100	+3.968%	31,682	-17.192%
2024-11-26	12.4000	12.4000	10.4600	10.6860	-10.950%	30,265	-13.906%
2024-11-25	10.2200	12.6000	10.2000	12.0000	+15.141%	41,126	-23.333%
2024-11-22	9.4400	10.8320	9.4400	10.4220	+7.665%	21,571	-11.725%
2024-11-21	9.8240	10.1800	9.3780	9.6800	-2.811%	9,689	-4.959%
2024-11-20	9.6000	10.6860	9.2620	9.9600	+3.772%	23,657	-7.631%
2024-11-19	10.3800	10.3940	9.1800	9.5980	-4.402%	25,962	-4.147%
2024-11-18	9.1800	11.0000	8.6360	10.0400	+10.695%	63,902	-8.367%
2024-11-15	9.0300	10.3300	8.8800	9.0700	-1.861%	34,477	+1.433%
2024-11-14	10.0020	10.0020	9.0300	9.2420	-13.057%	44,631	-0.454%
2024-11-13	10.6660	11.0000	10.0620	10.6300	-2.656%	10,601	-13.452%
2024-11-12	10.8000	11.2300	10.5400	10.9200	+1.111%	4,065	-15.751%
2024-11-11	10.8120	11.2320	10.4000	10.8000	-2.878%	8,366	-14.815%
2024-11-08	10.5000	11.6980	10.5000	11.1200	+2.944%	9,262	-17.266%
2024-11-07	10.5000	11.3600	10.0600	10.8020	+3.191%	19,913	-14.831%
2024-11-06	10.1880	10.7000	9.9200	10.4680	+4.596%	9,812	-12.113%
2024-11-05	10.1680	10.1980	9.7300	10.0080	-3.584%	6,006	-8.074%
2024-11-04	10.5000	10.5020	9.8000	10.3800	+5.897%	11,991	-11.368%
2024-11-01	9.6000	10.2780	9.3000	9.8020	+3.222%	28,686	-6.142%
2024-10-31	11.1200	11.4220	9.4000	9.4960	-16.862%	25,741	-3.117%
2024-10-30	11.2000	11.8000	10.9300	11.4220	-3.203%	6,404	-19.454%
2024-10-29	11.8760	12.3880	11.2000	11.8000	-0.673%	9,930	-22.034%
2024-10-28	10.8620	12.3980	10.8200	11.8800	+6.090%	22,672	-22.559%
2024-10-25	11.8000	12.1960	10.6640	11.1980	-5.102%	17,052	-17.842%
2024-10-24	11.8000	12.4000	10.4020	11.8000	+4.796%	32,473	-22.034%
2024-10-23	12.1680	12.2640	9.8600	11.2600	-9.456%	50,045	-18.295%
2024-10-22	13.0000	14.2000	10.9400	12.4360	-20.282%	91,721	-26.021%
2024-10-21	8.4600	17.4000	8.4600	15.6000	+88.816%	488,862	-41.026%
2024-10-18	8.4740	9.7980	8.2000	8.2620	-2.502%	5,860	+11.353%
2024-10-17	9.7940	9.7980	8.4000	8.4740	-7.691%	19,573	+8.567%
2024-10-16	9.2000	9.7980	8.6800	9.1800	-1.290%	1,852	+0.218%
2024-10-15	8.9020	9.7980	8.6800	9.3000	+4.471%	2,105	-1.075%
2024-10-14	9.4000	9.8000	8.5220	8.9020	-5.298%	3,988	+3.348%
2024-10-11	9.5000	9.7598	9.3800	9.4000	0.000%	308	-2.128%
2024-10-10	9.7980	9.8000	9.4000	9.4000	+4.317%	1,201	-2.128%
2024-10-09	9.2260	9.8000	9.0000	9.0110	-4.342%	1,243	+2.097%
2024-10-08	9.6020	10.1400	9.4020	9.4200	-6.917%	1,493	-2.335%
2024-10-07	10.0020	10.1580	9.6622	10.1200	+1.180%	743	-9.091%
2024-10-04	10.0000	10.3690	9.8300	10.0020	+2.690%	3,922	-8.018%
2024-10-03	9.8100	10.1840	9.6200	9.7400	-4.510%	4,880	-5.544%
2024-10-02	9.8600	10.3620	9.8020	10.2000	+3.448%	858	-9.804%
2024-10-01	11.7100	11.8460	9.6140	9.8600	-17.559%	8,719	-6.694%
2024-09-30	11.2500	12.0000	10.8020	11.9600	+7.651%	2,553	-23.077%
2024-09-27	11.2000	11.7560	10.2200	11.1100	-0.090%	4,172	-17.192%
2024-09-26	10.1200	11.3300	10.1200	11.1200	+9.860%	3,718	-17.266%
2024-09-25	10.7800	10.7940	10.1200	10.1220	-4.509%	2,268	-9.109%
2024-09-24	10.0000	10.8600	10.0000	10.6000	+5.979%	794	-13.208%
2024-09-23	10.3860	10.7500	10.0000	10.0020	-6.593%	877	-8.018%
2024-09-20	9.8000	11.1000	9.6539	10.7080	+9.265%	11,942	-14.083%
2024-09-19	10.0000	11.5500	9.7000	9.8000	+0.885%	18,954	-6.122%
2024-09-18	10.4000	11.1000	9.7140	9.7140	-5.689%	11,888	-5.291%
2024-09-17	9.8000	10.8280	9.6000	10.3000	+7.516%	3,286	-10.680%
2024-09-16	11.3300	11.5483	7.6800	9.5800	-11.296%	11,010	-3.967%
2024-09-13	10.3800	11.6000	9.8000	10.8000	+8.000%	6,778	-14.815%
2024-09-12	9.8000	12.1280	9.7880	10.0000	0.000%	1,290	-8.000%
2024-09-11	11.1800	11.1800	9.6020	10.0000	-10.426%	10,929	-8.000%
2024-09-10	11.0800	11.4740	11.0140	11.1640	+2.856%	272	-17.592%
2024-09-09	11.7600	11.7600	10.6060	10.8540	-10.887%	3,779	-15.239%
2024-09-06	12.2800	12.3900	11.8000	12.1800	+3.220%	175	-24.466%
2024-09-05	11.8000	12.1080	11.6420	11.8000	0.000%	367	-22.034%
2024-09-04	11.7980	11.8000	11.3500	11.8000	-1.650%	634	-22.034%
2024-09-03	12.0000	12.0000	11.0200	11.9980	-0.974%	2,196	-23.321%
2024-08-30	12.2000	12.2000	11.6420	12.1160	-0.705%	1,173	-24.067%
2024-08-29	12.0295	12.5760	12.0295	12.2020	+1.379%	455	-24.603%
2024-08-28	12.5800	12.5800	12.0200	12.0360	-2.637%	190	-23.563%
2024-08-27	12.4000	12.7320	12.0000	12.3620	-1.717%	286	-25.578%
2024-08-26	13.8000	13.9499	12.0000	12.5780	+5.745%	3,355	-26.856%
2024-08-23	12.5391	12.5760	11.8381	11.8946	-0.796%	630	-22.654%
2024-08-22	12.4140	12.4140	11.6000	11.9900	-1.826%	1,000	-23.269%
2024-08-21	11.9100	12.5000	11.8000	12.2130	-2.202%	1,270	-24.670%
2024-08-20	12.4000	12.6000	11.8940	12.4880	+3.635%	87	-26.329%
2024-08-19	12.8000	12.8000	11.7940	12.0500	-2.033%	829	-23.651%
2024-08-16	12.0400	12.6420	11.6000	12.3000	+0.985%	750	-25.203%
2024-08-15	12.7980	12.9000	12.1800	12.1800	-2.560%	2,663	-24.466%
2024-08-14	12.6980	12.6980	12.0220	12.5000	-0.096%	182	-26.400%
2024-08-13	12.1880	12.5120	11.9460	12.5120	+2.122%	186	-26.471%
2024-08-12	12.8000	13.0000	11.6080	12.2520	-2.739%	1,604	-24.910%
2024-08-09	12.2369	12.5970	12.2020	12.5970	-1.308%	194	-26.967%
2024-08-08	12.2000	13.0780	11.2220	12.7640	+0.583%	1,456	-27.922%
2024-08-07	13.0000	13.0000	12.2000	12.6900	-2.385%	596	-27.502%
2024-08-06	13.0000	13.0000	12.0000	13.0000	+6.557%	1,465	-29.231%
2024-08-05	12.0000	13.0000	11.0220	12.2000	-6.139%	4,671	-24.590%
2024-08-02	13.3120	13.4560	12.0000	12.9980	-0.809%	2,077	-29.220%
2024-08-01	13.2000	14.2000	12.6000	13.1040	-0.727%	1,548	-29.792%
2024-07-31	12.6000	13.6000	12.6000	13.2000	+4.762%	814	-30.303%
2024-07-30	13.8160	13.8180	12.6000	12.6000	-8.029%	862	-26.984%
2024-07-29	13.2000	14.0980	12.6000	13.7000	+3.662%	1,120	-32.847%
2024-07-26	14.1000	14.1000	12.9500	13.2160	-2.637%	656	-30.387%
2024-07-25	13.8220	14.1980	13.0040	13.5740	-1.035%	890	-32.223%
2024-07-24	12.6000	14.1980	12.6000	13.7160	+4.209%	640	-32.925%
2024-07-23	13.0000	13.2000	12.4680	13.1620	-1.629%	1,035	-30.102%
2024-07-22	13.4000	13.4000	12.9500	13.3800	0.000%	766	-31.241%
2024-07-19	13.4080	14.6000	12.4497	13.3800	-0.298%	1,889	-31.241%
2024-07-18	14.7400	14.7400	13.4000	13.4200	-4.484%	1,599	-31.446%
2024-07-17	14.0000	14.9980	12.8420	14.0500	-2.431%	4,657	-34.520%
2024-07-16	14.2000	14.9700	14.0000	14.4000	+0.355%	2,045	-36.111%
2024-07-15	14.0040	14.6820	14.0040	14.3490	-1.028%	828	-35.884%
2024-07-12	14.0000	14.7000	13.6080	14.4980	+3.557%	952	-36.543%
2024-07-11	13.2020	14.0000	13.2020	14.0000	+8.696%	2,420	-34.286%
2024-07-10	12.7020	13.9180	12.5000	12.8800	0.000%	1,489	-28.571%
2024-07-09	12.7020	14.1980	12.3600	12.8800	+1.401%	634	-28.571%
2024-07-08	12.4000	12.8600	12.4000	12.7020	+2.090%	385	-27.570%
2024-07-05	12.3710	12.4420	12.0020	12.4420	-0.016%	721	-26.057%
2024-07-03	12.4000	12.5920	12.2000	12.4440	-1.254%	1,518	-26.069%
2024-07-02	12.1600	13.9998	12.0020	12.6020	+5.899%	1,340	-26.996%
2024-07-01	12.2000	12.4020	11.8000	11.9000	-4.048%	1,468	-22.689%
2024-06-28	13.2000	13.8800	12.4020	12.4020	-6.738%	2,180	-25.818%
2024-06-27	13.4060	14.5740	12.9500	13.2980	-0.598%	474	-30.817%
2024-06-26	14.6000	14.6000	13.2000	13.3780	-8.244%	932	-31.230%
2024-06-25	13.0000	14.6000	13.0000	14.5800	+14.912%	4,988	-36.900%
2024-06-24	12.6400	13.1780	12.6400	12.6880	-3.733%	897	-27.491%
2024-06-21	12.1400	13.1800	12.1400	13.1800	+8.567%	3,151	-30.197%
2024-06-20	12.0800	12.7800	11.6500	12.1400	+2.534%	3,836	-24.217%
2024-06-18	11.6200	12.4000	11.6200	11.8400	-2.052%	5,903	-22.297%
2024-06-17	12.6200	13.1380	12.0460	12.0880	-5.311%	3,149	-23.891%
2024-06-14	13.0080	13.1800	12.4000	12.7660	-2.994%	1,076	-27.934%
2024-06-13	13.7800	13.7800	12.0000	13.1600	-2.519%	4,618	-30.091%
2024-06-12	13.9540	14.9780	13.4020	13.5000	-4.795%	3,625	-31.852%
2024-06-11	13.4060	14.3920	13.0060	14.1800	+5.852%	4,058	-35.120%
2024-06-10	14.2000	14.2000	13.0280	13.3960	+2.999%	4,459	-31.323%
2024-06-07	13.2000	13.9360	13.0060	13.0060	-1.842%	5,413	-29.263%
2024-06-06	13.3200	14.0760	13.0000	13.2500	-5.868%	8,903	-30.566%
2024-06-05	14.0000	14.3000	12.4000	14.0760	+4.530%	15,450	-34.641%
2024-06-04	14.5600	14.5600	13.2040	13.4660	-7.526%	8,958	-31.680%
2024-06-03	15.2000	15.2000	13.5740	14.5620	-1.555%	13,876	-36.822%
2024-05-31	14.6460	16.3980	14.4000	14.7920	-2.040%	10,628	-37.804%
2024-05-30	16.3400	16.5620	14.4520	15.1000	-11.072%	15,861	-39.073%
2024-05-29	16.1700	17.3920	15.7480	16.9800	+2.289%	6,067	-45.819%
2024-05-28	16.2000	17.6000	15.0280	16.6000	+5.063%	39,977	-44.578%
2024-05-24	17.8000	17.8000	13.7520	15.8000	-45.517%	70,406	-41.772%
2024-05-23	27.4000	29.0000	25.4000	29.0000	+6.618%	43,759	-68.276%
2024-05-22	29.0000	30.8000	25.2000	27.2000	-2.857%	8,101	-66.176%
2024-05-21	29.4000	30.9720	26.4000	28.0000	-6.667%	9,620	-67.143%
2024-05-20	31.4000	32.8000	29.6000	30.0000	-1.961%	3,598	-69.333%
2024-05-17	30.0000	33.2000	30.0000	30.6000	-3.774%	8,691	-69.935%

.dark-mode .Hb9FPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hb9FPW{ color: #333333; background-color: white; border: 2px solid #333333; }SNSESensei Biotherapeutics, Inc. Common Stockstock NASDAQ

SNSE
Sensei Biotherapeutics, Inc. Common Stock
stock NASDAQ