Dark

SNSE
Sensei Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Feb 6, 2026 3:59:52 PM EST

8.97USD+0.787%(+0.07)14,883

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	8.6500	9.0700	8.6500	8.8600	-0.449%	14,883	0.000%
2026-02-05	8.7600	9.0800	8.3700	8.9000	+1.714%	60,755	-0.449%
2026-02-04	9.0100	9.3800	8.5600	8.7500	-3.475%	63,630	+1.257%
2026-02-03	9.0300	9.3300	8.6000	9.0650	-1.037%	59,129	-2.261%
2026-02-02	9.3800	9.7626	8.9000	9.1600	-3.579%	148,028	-3.275%
2026-01-30	9.9037	10.0292	9.0300	9.5000	-1.656%	69,468	-6.737%
2026-01-29	10.1000	10.4500	9.6100	9.6600	-4.167%	34,125	-8.282%
2026-01-28	10.2700	10.2700	9.5800	10.0800	+1.408%	49,208	-12.103%
2026-01-27	9.7400	10.4376	9.3500	9.9400	-2.262%	51,385	-10.865%
2026-01-26	10.1700	10.4700	9.6500	10.1700	-3.602%	36,610	-12.881%
2026-01-23	11.3500	11.4400	9.7900	10.5500	-6.884%	240,251	-16.019%
2026-01-22	9.5100	11.5100	9.5000	11.3300	+20.404%	232,970	-21.801%
2026-01-21	9.6000	9.7350	9.3201	9.4100	-2.081%	17,673	-5.845%
2026-01-20	10.1900	10.5870	9.4860	9.6100	-7.950%	49,454	-7.804%
2026-01-16	11.3700	11.5900	10.3400	10.4400	-10.078%	74,872	-15.134%
2026-01-15	11.8500	11.9000	10.8000	11.6100	-3.088%	37,345	-23.686%
2026-01-14	11.5900	11.9999	11.3900	11.9800	+1.871%	23,994	-26.043%
2026-01-13	11.5400	11.8400	11.1360	11.7600	+2.977%	34,606	-24.660%
2026-01-12	11.4200	11.7400	11.2300	11.4200	-1.679%	30,482	-22.417%
2026-01-09	10.6600	11.6800	10.5200	11.6150	+5.018%	32,948	-23.719%
2026-01-08	10.8100	11.0800	10.4101	11.0600	-1.426%	39,794	-19.892%
2026-01-07	10.4100	11.3500	10.1800	11.2200	+3.125%	43,165	-21.034%
2026-01-06	9.3000	11.0700	9.3000	10.8800	+11.819%	59,235	-18.566%
2026-01-05	9.0100	9.8800	9.0100	9.7300	+0.881%	47,652	-8.941%
2026-01-02	10.3500	11.4500	8.8100	9.6450	-9.606%	858,573	-8.139%
2025-12-31	8.3700	10.9850	8.3700	10.6700	+20.609%	201,395	-16.963%
2025-12-30	8.7100	8.8468	8.6701	8.8468	-1.593%	7,008	+0.149%
2025-12-29	9.0000	9.0000	8.8100	8.9900	-0.111%	6,768	-1.446%
2025-12-26	9.0600	9.2690	9.0000	9.0000	-2.808%	21,071	-1.556%
2025-12-24	9.2300	9.4500	9.1001	9.2600	+0.543%	4,884	-4.320%
2025-12-23	9.3528	9.5100	8.7600	9.2100	-3.358%	22,490	-3.800%
2025-12-22	8.8500	9.6000	8.5000	9.5300	+7.562%	23,844	-7.030%
2025-12-19	8.7500	9.3700	8.7500	8.8600	-2.851%	15,885	0.000%
2025-12-18	8.2000	9.1200	8.2000	9.1200	+8.057%	25,758	-2.851%
2025-12-17	8.1900	8.5000	8.0500	8.4400	+4.455%	16,662	+4.976%
2025-12-16	7.9500	8.5700	7.9500	8.0800	+2.408%	34,424	+9.653%
2025-12-15	8.0900	8.2000	7.8200	7.8900	-7.719%	40,043	+12.294%
2025-12-12	8.6100	9.1500	8.5500	8.5500	-5.000%	22,589	+3.626%
2025-12-11	8.0600	9.2300	7.5800	9.0000	+5.018%	41,768	-1.556%
2025-12-10	8.0000	8.7900	7.5700	8.5700	+7.528%	42,420	+3.384%
2025-12-09	8.3300	8.3300	7.8000	7.9700	-3.277%	57,796	+11.167%
2025-12-08	8.9900	8.9900	8.0300	8.2400	-15.226%	86,009	+7.524%
2025-12-05	12.5700	13.2600	7.4500	9.7200	-7.955%	1,109,137	-8.848%
2025-12-04	8.7124	10.6747	8.7124	10.5600	+21.379%	710,833	-16.098%
2025-12-03	8.0500	8.7000	7.7599	8.7000	+6.098%	24,565	+1.839%
2025-12-02	8.2450	8.4900	8.1850	8.2000	-2.497%	11,788	+8.049%
2025-12-01	8.3700	8.4100	8.2800	8.4100	-0.119%	5,860	+5.351%
2025-11-28	8.3800	8.5000	7.9700	8.4200	-0.355%	5,177	+5.226%
2025-11-26	8.8191	8.8200	8.4500	8.4500	-1.744%	5,275	+4.852%
2025-11-25	9.3140	9.3140	8.3701	8.6000	-4.218%	19,058	+3.023%
2025-11-24	8.8185	9.4200	8.5750	8.9787	+2.957%	25,012	-1.322%
2025-11-21	8.5700	8.7265	8.2500	8.7208	-0.900%	17,737	+1.596%
2025-11-20	9.9000	10.2900	8.7000	8.8000	-12.132%	30,661	+0.682%
2025-11-19	8.1500	10.3700	8.1500	10.0150	+17.285%	105,157	-11.533%
2025-11-18	8.4000	8.8500	7.7200	8.5390	+4.902%	29,045	+3.759%
2025-11-17	7.5600	9.1900	7.5600	8.1400	+1.686%	16,217	+8.845%
2025-11-14	9.4600	9.4985	7.5900	8.0050	-11.253%	22,967	+10.681%
2025-11-13	9.7000	10.0300	8.7901	9.0200	-10.693%	45,830	-1.774%
2025-11-12	9.8400	10.3000	9.5300	10.1000	+5.593%	64,283	-12.277%
2025-11-11	9.4780	9.6900	9.1806	9.5650	-0.468%	22,251	-7.371%
2025-11-10	8.9800	9.9500	8.9800	9.6100	+5.604%	12,576	-7.804%
2025-11-07	9.0000	9.1850	8.9800	9.1000	-2.570%	3,869	-2.637%
2025-11-06	8.9900	9.4500	8.8700	9.3400	+5.299%	16,243	-5.139%
2025-11-05	8.6800	8.8700	8.6000	8.8700	+2.189%	16,610	-0.113%
2025-11-04	8.6000	8.9900	8.6000	8.6800	+0.813%	32,715	+2.074%
2025-11-03	9.1500	9.1500	8.5700	8.6100	-6.107%	10,195	+2.904%
2025-10-31	9.1300	9.4305	8.3312	9.1700	-3.017%	32,939	-3.381%
2025-10-30	11.4000	12.4000	9.2572	9.4553	+0.857%	262,190	-6.296%
2025-10-29	9.1837	9.7700	9.1100	9.3750	-1.626%	33,230	-5.493%
2025-10-28	10.0000	10.0000	9.0657	9.5300	-5.830%	18,169	-7.030%
2025-10-27	10.5700	10.9900	10.0504	10.1200	-4.167%	12,417	-12.451%
2025-10-24	10.7800	11.8600	10.0000	10.5600	+0.956%	4,005	-16.098%
2025-10-23	10.0100	10.9705	10.0100	10.4600	-3.238%	17,021	-15.296%
2025-10-22	11.0900	11.3400	10.5300	10.8100	-3.482%	14,546	-18.039%
2025-10-21	10.2800	11.6000	10.0000	11.2000	+1.633%	22,978	-20.893%
2025-10-20	12.0100	12.8500	10.5600	11.0200	-5.812%	69,051	-19.601%
2025-10-17	15.0500	17.5500	10.5204	11.7000	-33.428%	781,007	-24.274%
2025-10-16	13.6700	18.3500	13.5000	17.5750	+28.519%	125,561	-49.587%
2025-10-15	12.8700	13.7300	11.8200	13.6750	+7.369%	30,280	-35.210%
2025-10-14	11.7800	12.7365	11.4850	12.7365	+8.028%	45,394	-30.436%
2025-10-13	11.4560	11.8000	11.3700	11.7900	+4.707%	3,656	-24.852%
2025-10-10	11.8600	12.0640	11.0000	11.2600	-2.847%	8,576	-21.314%
2025-10-09	11.9800	12.0000	11.4900	11.5900	+0.958%	18,097	-23.555%
2025-10-08	11.4900	12.2400	11.2000	11.4800	+1.986%	40,683	-22.822%
2025-10-07	9.4288	11.2900	9.4288	11.2564	+18.364%	40,425	-21.289%
2025-10-06	9.3500	9.5750	9.3500	9.5100	-0.419%	2,163	-6.835%
2025-10-03	9.6950	9.7800	9.4600	9.5500	+1.596%	12,099	-7.225%
2025-10-02	9.7800	9.7800	9.4000	9.4000	-4.082%	2,521	-5.745%
2025-10-01	9.4800	10.0000	9.1500	9.8000	+3.704%	8,773	-9.592%
2025-09-30	9.3000	9.4997	9.2406	9.4500	-1.047%	2,349	-6.243%
2025-09-29	9.6100	9.8815	8.8579	9.5500	+8.523%	10,075	-7.225%
2025-09-26	8.8000	8.8000	8.8000	8.8000	+0.342%	500	+0.682%
2025-09-25	8.7600	8.9100	8.7600	8.7700	-2.772%	824	+1.026%
2025-09-24	9.0300	9.2100	8.5000	9.0200	-1.205%	2,726	-1.774%
2025-09-23	9.0200	9.2500	9.0000	9.1300	+2.011%	5,433	-2.957%
2025-09-22	9.1900	9.2000	8.9500	8.9500	-0.556%	2,320	-1.006%
2025-09-19	8.9000	9.4600	8.5001	9.0000	-3.226%	3,037	-1.556%
2025-09-18	8.7782	9.3000	8.7782	9.3000	+3.333%	1,556	-4.731%
2025-09-17	8.6000	9.1699	8.6000	9.0000	+1.124%	3,686	-1.556%
2025-09-16	9.4600	9.4600	8.4100	8.9000	-1.359%	1,165	-0.449%
2025-09-15	8.8900	9.4900	8.8900	9.0226	+0.474%	1,718	-1.802%
2025-09-12	9.4400	9.4400	8.9001	8.9800	-3.957%	1,292	-1.336%
2025-09-11	8.9580	9.5000	8.9580	9.3500	+10.000%	4,967	-5.241%
2025-09-10	8.6989	8.6989	8.2700	8.5000	+3.030%	1,776	+4.235%
2025-09-09	8.3400	8.4850	8.2500	8.2500	+4.038%	1,928	+7.394%
2025-09-08	9.0100	9.2000	7.9298	7.9298	-4.690%	3,225	+11.730%
2025-09-05	8.7500	8.7927	8.3200	8.3200	-5.604%	9,890	+6.490%
2025-09-04	8.5850	9.0789	8.5850	8.8139	+1.543%	4,358	+0.523%
2025-09-03	7.9400	8.6831	7.8000	8.6800	+10.573%	14,775	+2.074%
2025-09-02	8.2000	8.2800	7.7900	7.8500	-6.044%	4,706	+12.866%
2025-08-28	8.3300	8.6900	8.3300	8.3550	+4.177%	4,928	+6.044%
2025-08-27	7.6613	8.4000	7.6500	8.0200	+2.396%	6,101	+10.474%
2025-08-26	8.4300	8.7000	7.8323	7.8323	-3.424%	10,578	+13.121%
2025-08-25	7.6200	8.3410	7.6200	8.1100	+1.884%	8,775	+9.248%
2025-08-22	7.6500	8.3619	7.6500	7.9600	+5.485%	10,826	+11.307%
2025-08-21	8.2137	8.2137	7.4900	7.5461	-5.188%	6,099	+17.412%
2025-08-20	7.5700	8.1900	7.2100	7.9590	-0.263%	16,614	+11.321%
2025-08-19	8.2000	8.4000	7.8500	7.9800	-3.507%	14,175	+11.028%
2025-08-18	8.8100	9.0559	8.2700	8.2700	-4.724%	37,848	+7.134%
2025-08-15	7.4200	9.2221	7.3074	8.6800	+15.733%	49,680	+2.074%
2025-08-14	7.4750	7.5000	7.4750	7.5000	-0.791%	1,242	+18.133%
2025-08-13	7.6500	7.6500	7.3400	7.5598	+0.029%	5,907	+17.199%
2025-08-12	7.3900	8.1300	7.3530	7.5576	+0.903%	11,264	+17.233%
2025-08-11	8.2200	8.2300	7.3800	7.4900	-2.092%	29,529	+18.291%
2025-08-08	7.2000	7.6500	7.2000	7.6500	+6.103%	81,469	+15.817%
2025-08-07	7.7500	7.7500	7.2000	7.2100	-6.968%	6,526	+22.885%
2025-08-06	8.2400	8.2400	7.5000	7.7500	-5.941%	8,800	+14.323%
2025-08-05	8.2650	8.4963	7.9100	8.2395	-4.746%	8,492	+7.531%
2025-08-04	10.3200	10.6350	8.0450	8.6500	-16.223%	115,331	+2.428%
2025-08-01	7.4800	10.9900	7.3650	10.3250	+38.035%	213,366	-14.189%
2025-07-31	7.3868	7.9000	7.1000	7.4800	+2.326%	35,309	+18.449%
2025-07-30	6.8700	7.3100	6.8700	7.3100	+7.500%	5,567	+21.204%
2025-07-29	7.0275	7.0275	6.3250	6.8000	-2.857%	13,966	+30.294%
2025-07-28	6.8400	7.1311	6.8400	7.0000	+0.287%	9,382	+26.571%
2025-07-25	7.0500	7.1499	6.7504	6.9800	-2.514%	7,595	+26.934%
2025-07-24	7.0000	7.6400	6.8917	7.1600	+0.845%	18,222	+23.743%
2025-07-23	7.8000	7.8500	6.9250	7.1000	-1.526%	12,604	+24.789%
2025-07-22	7.5900	8.0000	7.1100	7.2100	-6.485%	34,292	+22.885%
2025-07-21	7.8400	8.4179	7.3200	7.7100	-1.658%	6,601	+14.916%
2025-07-18	7.6825	7.9718	7.6825	7.8400	-2.244%	4,389	+13.010%
2025-07-17	7.8742	8.3709	7.8000	8.0200	-2.246%	14,696	+10.474%
2025-07-16	7.6200	8.3800	7.6200	8.2043	+3.199%	2,144	+7.992%
2025-07-15	7.9500	7.9500	7.9500	7.9500	-1.670%	625	+11.447%
2025-07-14	8.3000	8.3000	7.6505	8.0850	-0.985%	10,065	+9.586%
2025-07-11	8.9000	8.9000	8.1654	8.1654	-10.269%	3,032	+8.507%
2025-07-10	9.1500	9.1500	8.2400	9.0999	-0.548%	5,717	-2.636%
2025-07-09	9.1500	9.1500	9.1500	9.1500	+1.329%	478	-3.169%
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	-3.169%
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	-4.371%
2025-07-01	8.9700	8.9700	8.5800	8.8500	+3.147%	6,436	+0.113%
2025-06-30	8.8500	8.9800	8.4901	8.5800	-1.152%	24,549	+3.263%
2025-06-27	8.1000	8.7500	8.0301	8.6800	+3.580%	11,505	+2.074%
2025-06-26	8.6300	8.6300	7.6200	8.3800	-2.501%	6,820	+5.728%
2025-06-25	8.4700	8.7399	8.4600	8.5950	+1.476%	7,953	+3.083%
2025-06-24	8.0700	8.4700	8.0700	8.4700	+5.087%	8,713	+4.604%
2025-06-23	7.3000	8.0600	7.3000	8.0600	+5.222%	17,740	+9.926%
2025-06-20	7.5000	7.7465	7.1100	7.6600	+2.406%	13,483	+15.666%
2025-06-18	6.4700	7.7000	6.1800	7.4800	+14.198%	44,370	+18.449%
2025-06-17	6.4000	6.7000	5.8551	6.5500	+0.460%	33,705	+35.267%
2025-06-16	6.0000	7.0000	6.0000	6.5200	+8.667%	19,982	+35.890%
2025-06-13	6.4820	6.4820	5.6000	6.0000	-10.581%	27,282	+47.667%
2025-06-12	6.6020	6.8000	6.6020	6.7100	+2.631%	2,753	+32.042%
2025-06-11	6.7300	7.0800	6.4500	6.5380	-6.332%	5,398	+35.515%
2025-06-10	7.6000	7.6000	6.6980	6.9800	-0.029%	5,050	+26.934%
2025-06-09	6.8800	7.4000	6.4480	6.9820	+1.424%	4,897	+26.898%
2025-06-06	7.4000	7.4180	6.8800	6.8840	-4.654%	4,496	+28.704%
2025-06-05	6.9960	7.3000	6.6200	7.2200	+2.528%	6,702	+22.715%
2025-06-04	6.8000	7.1000	6.1860	7.0420	+4.141%	8,759	+25.817%
2025-06-03	6.4000	7.0020	6.4000	6.7620	+7.265%	8,637	+31.026%
2025-06-02	6.0000	6.5790	5.7680	6.3040	+4.544%	3,884	+40.546%
2025-05-30	5.9280	6.1980	5.6540	6.0300	-1.342%	2,863	+46.932%
2025-05-29	5.7280	6.2000	5.3100	6.1120	+3.593%	9,125	+44.961%
2025-05-28	6.0000	6.6520	5.6020	5.9000	-4.531%	12,539	+50.169%
2025-05-27	5.9100	6.4660	5.9100	6.1800	+4.569%	3,621	+43.366%
2025-05-23	6.4000	6.4000	5.6600	5.9100	-1.336%	3,877	+49.915%
2025-05-22	6.4080	6.8880	5.2500	5.9900	-6.465%	21,446	+47.913%
2025-05-21	6.1200	6.5520	6.1200	6.4040	+3.124%	3,663	+38.351%
2025-05-20	6.6000	6.6000	6.0000	6.2100	-5.364%	8,723	+42.673%
2025-05-19	7.0000	7.0000	6.2000	6.5620	-4.622%	8,369	+35.020%
2025-05-16	6.5420	7.1800	6.4140	6.8800	-1.149%	5,537	+28.779%
2025-05-15	7.0000	7.0000	6.3520	6.9600	+2.353%	4,373	+27.299%
2025-05-14	6.9140	7.1280	6.6880	6.8000	-4.602%	3,147	+30.294%
2025-05-13	7.2560	7.4920	6.8620	7.1280	-1.764%	12,165	+24.299%
2025-05-12	7.2940	7.3800	6.6120	7.2560	+0.778%	12,187	+22.106%
2025-05-09	7.5200	7.6020	7.0000	7.2000	-4.408%	6,586	+23.056%
2025-05-08	8.0000	8.0000	7.2300	7.5320	-3.929%	6,537	+17.631%
2025-05-07	8.0000	8.1280	7.8400	7.8400	-1.359%	2,126	+13.010%
2025-05-06	7.2000	8.1980	7.2000	7.9480	-5.291%	2,673	+11.475%
2025-05-05	8.4840	8.7840	8.2860	8.3920	-1.084%	1,835	+5.577%
2025-05-02	7.8380	8.4840	7.8380	8.4840	+6.156%	4,408	+4.432%
2025-05-01	7.8800	8.3400	7.5040	7.9920	-0.844%	5,141	+10.861%
2025-04-30	8.1050	8.1050	7.2020	8.0600	+6.053%	5,224	+9.926%
2025-04-29	8.0000	8.0000	7.5320	7.6000	-1.478%	2,954	+16.579%
2025-04-28	7.6120	8.1560	7.5116	7.7140	-4.742%	4,590	+14.856%
2025-04-25	7.5900	8.1860	7.5900	8.0980	+6.834%	6,677	+9.410%
2025-04-24	7.5800	7.6900	7.1100	7.5800	+2.405%	5,305	+16.887%
2025-04-23	7.2800	7.8360	7.1600	7.4020	+6.904%	7,490	+19.697%
2025-04-22	7.6000	7.6000	6.6020	6.9240	-9.372%	11,984	+27.961%
2025-04-21	7.6640	7.9800	7.2260	7.6400	-5.795%	3,330	+15.969%
2025-04-17	8.2200	8.4500	7.7120	8.1100	-3.337%	4,195	+9.248%
2025-04-16	9.3400	9.3400	8.0000	8.3900	-8.406%	5,593	+5.602%
2025-04-15	7.8200	9.7000	7.6640	9.1600	+19.271%	25,169	-3.275%
2025-04-14	7.3800	8.0760	6.8080	7.6800	+3.868%	20,766	+15.365%
2025-04-11	6.4920	7.3940	6.1000	7.3940	+17.105%	25,689	+19.827%
2025-04-10	6.2000	6.9980	6.0020	6.3140	+0.863%	7,101	+40.323%
2025-04-09	5.7920	6.4240	5.6280	6.2600	+4.823%	19,494	+41.534%
2025-04-08	5.8000	6.3260	5.6000	5.9720	-0.467%	14,229	+48.359%
2025-04-07	5.7980	6.4760	5.2100	6.0000	+3.914%	20,686	+47.667%
2025-04-04	6.1900	6.8860	5.7740	5.7740	-11.251%	28,942	+53.446%
2025-04-03	6.6000	6.9100	5.7000	6.5060	-11.120%	28,488	+36.182%
2025-04-02	6.2000	7.3740	6.0600	7.3200	+6.087%	29,730	+21.038%
2025-04-01	7.4020	7.4980	6.6640	6.9000	-12.437%	37,744	+28.406%
2025-03-31	8.5900	9.9960	5.0000	7.8800	-22.487%	204,109	+12.437%
2025-03-28	10.4000	15.1900	9.6020	10.1660	+17.990%	7,297,190	-12.847%
2025-03-27	8.8000	9.0680	8.5000	8.6160	-1.193%	521,469	+2.832%
2025-03-26	8.7000	9.0040	8.4200	8.7200	-3.838%	8,084	+1.606%
2025-03-25	9.0000	9.2800	8.6880	9.0680	-2.411%	2,038	-2.294%
2025-03-24	9.6000	9.8000	8.8200	9.2920	-5.184%	5,101	-4.649%
2025-03-21	8.9400	10.2840	8.8000	9.8000	+6.522%	12,915	-9.592%
2025-03-20	9.4000	9.4000	8.8020	9.2000	+0.656%	961	-3.696%
2025-03-19	9.3000	9.4000	8.8060	9.1400	+3.864%	1,309	-3.063%
2025-03-18	8.6000	9.1340	8.6000	8.8000	-0.475%	3,586	+0.682%
2025-03-17	9.1340	9.1340	8.8000	8.8420	-1.973%	2,562	+0.204%
2025-03-14	8.4000	9.3900	8.4000	9.0200	+3.440%	3,399	-1.774%
2025-03-13	9.0000	9.4000	8.3100	8.7200	-1.402%	7,012	+1.606%
2025-03-12	8.6400	8.9180	8.6000	8.8440	+4.023%	670	+0.181%
2025-03-11	8.4690	8.6000	8.2000	8.5020	-0.211%	2,528	+4.211%
2025-03-10	8.8200	8.9960	8.4200	8.5200	-5.228%	1,890	+3.991%
2025-03-07	8.8580	9.0000	8.5020	8.9900	-0.022%	3,647	-1.446%
2025-03-06	8.8460	8.9920	8.6900	8.9920	+1.034%	877	-1.468%
2025-03-05	8.8100	9.3900	8.4000	8.9000	+1.714%	2,975	-0.449%
2025-03-04	8.8640	8.9940	8.4900	8.7500	+1.508%	4,476	+1.257%
2025-03-03	9.1980	9.2000	8.5020	8.6200	-7.511%	9,692	+2.784%
2025-02-28	8.6080	9.3200	8.6080	9.3200	+6.150%	2,626	-4.936%
2025-02-27	9.3000	9.3600	8.5020	8.7800	-3.069%	4,852	+0.911%
2025-02-26	9.5200	9.5200	8.8420	9.0580	+0.421%	2,406	-2.186%
2025-02-25	9.3800	9.5600	8.8020	9.0200	-2.550%	5,233	-1.774%
2025-02-24	9.3200	9.8000	8.8060	9.2560	+2.776%	8,540	-4.278%
2025-02-21	9.5600	9.5900	8.8780	9.0060	-5.120%	2,539	-1.621%
2025-02-20	9.5680	9.7060	8.8400	9.4920	+1.497%	2,631	-6.658%
2025-02-19	9.3780	9.5000	8.8020	9.3520	-0.553%	3,732	-5.261%
2025-02-18	9.6000	10.1940	9.2020	9.4040	-1.218%	10,641	-5.785%
2025-02-14	9.8000	9.9200	9.2220	9.5200	-1.856%	4,971	-6.933%
2025-02-13	9.3700	9.8320	9.2000	9.7000	+3.544%	8,163	-8.660%
2025-02-12	9.5600	9.5760	9.2000	9.3680	-1.202%	3,485	-5.423%
2025-02-11	9.3800	9.7600	9.2360	9.4820	-1.229%	3,550	-6.560%
2025-02-10	9.5400	9.8000	9.4000	9.6000	-1.760%	11,412	-7.708%
2025-02-07	9.7600	10.1800	8.9240	9.7720	+1.792%	8,795	-9.333%
2025-02-06	9.6940	9.8720	9.3000	9.6000	+0.208%	5,902	-7.708%
2025-02-05	9.0260	10.7100	9.0260	9.5801	-0.207%	30,252	-7.517%
2025-02-04	9.6520	9.6520	8.9500	9.6000	+0.481%	3,256	-7.708%
2025-02-03	9.0800	10.1880	9.0800	9.5540	+1.638%	4,320	-7.264%
2025-01-31	9.4000	9.6300	9.2100	9.4000	-0.529%	2,957	-5.745%
2025-01-30	9.6000	9.8200	9.2000	9.4500	-1.336%	6,701	-6.243%
2025-01-29	9.4000	9.7840	8.9000	9.5780	-2.623%	23,212	-7.496%
2025-01-28	9.6100	10.0980	9.3000	9.8360	+2.437%	4,627	-9.923%
2025-01-27	10.5540	10.7780	9.5060	9.6020	-10.026%	10,921	-7.728%
2025-01-24	10.8000	11.0000	10.0000	10.6720	+0.679%	17,363	-16.979%
2025-01-23	10.7360	10.8020	10.0340	10.6000	-2.966%	6,908	-16.415%
2025-01-22	10.7180	11.0080	10.4079	10.9240	+1.922%	8,883	-18.894%
2025-01-21	10.6980	11.0120	10.0400	10.7180	+1.113%	4,508	-17.335%
2025-01-17	9.6300	11.3234	9.5260	10.6000	+4.167%	47,542	-16.415%
2025-01-16	10.0000	10.1760	9.7240	10.1760	+0.177%	4,454	-12.932%
2025-01-15	10.0000	10.3100	9.3080	10.1580	-0.781%	24,750	-12.778%
2025-01-14	10.2000	10.6000	9.6100	10.2380	-3.488%	14,347	-13.460%
2025-01-13	10.4000	10.9300	9.2020	10.6080	+3.493%	29,528	-16.478%
2025-01-10	10.2000	10.6000	9.6400	10.2500	-3.302%	31,795	-13.561%
2025-01-08	10.2400	11.2000	9.4760	10.6000	+2.515%	479,826	-16.415%
2025-01-07	10.5280	10.6020	10.2000	10.3400	-1.786%	12,354	-14.313%
2025-01-06	10.4000	11.0000	10.2020	10.5280	+4.238%	11,908	-15.843%
2025-01-03	10.3460	10.5000	9.8840	10.1000	-1.942%	6,252	-12.277%
2025-01-02	9.7680	10.7960	9.4560	10.3000	+5.081%	11,832	-13.981%
2024-12-31	9.8920	10.1380	9.4020	9.8020	+1.135%	10,556	-9.610%
2024-12-30	10.0000	10.4000	9.2460	9.6920	-2.691%	10,796	-8.584%
2024-12-27	10.0000	10.3000	9.5920	9.9600	+3.923%	12,029	-11.044%
2024-12-26	9.0400	9.8800	8.8680	9.5840	+5.527%	17,269	-7.554%
2024-12-24	9.0000	9.3980	8.8000	9.0820	+0.465%	2,353	-2.444%
2024-12-23	9.2000	9.4000	8.6400	9.0400	+0.467%	8,057	-1.991%
2024-12-20	8.5800	9.4000	8.4000	8.9980	+4.628%	13,694	-1.534%
2024-12-19	8.5200	8.8000	8.4100	8.6000	0.000%	7,435	+3.023%
2024-12-18	9.3720	9.6740	8.6000	8.6000	-11.102%	12,740	+3.023%
2024-12-17	8.7000	10.0000	8.4060	9.6740	+11.968%	18,523	-8.414%
2024-12-16	8.3100	9.0000	8.2000	8.6400	-1.818%	14,933	+2.546%
2024-12-13	8.6400	9.1980	8.2200	8.8000	+2.302%	8,713	+0.682%
2024-12-12	8.7000	9.2000	8.6000	8.6020	-1.126%	6,120	+2.999%
2024-12-11	9.1800	9.2480	8.6000	8.7000	-7.447%	16,614	+1.839%
2024-12-10	9.6480	9.7780	9.0416	9.4000	+1.952%	5,547	-5.745%
2024-12-09	9.0740	9.7980	9.0740	9.2200	0.000%	7,344	-3.905%
2024-12-06	9.2260	9.9580	8.6000	9.2200	-3.049%	19,105	-3.905%
2024-12-05	9.8020	10.2000	9.4000	9.5100	-4.900%	6,122	-6.835%
2024-12-04	10.4000	10.6800	9.2000	10.0000	-2.591%	12,424	-11.400%
2024-12-03	10.8900	11.2400	10.2420	10.2660	-6.486%	17,657	-13.696%
2024-12-02	10.8300	11.7160	10.2200	10.9780	+1.423%	19,228	-19.293%
2024-11-29	11.3460	11.6000	10.5280	10.8240	-2.574%	14,170	-18.145%
2024-11-27	11.1400	11.9180	10.6800	11.1100	+3.968%	31,682	-20.252%
2024-11-26	12.4000	12.4000	10.4600	10.6860	-10.950%	30,265	-17.088%
2024-11-25	10.2200	12.6000	10.2000	12.0000	+15.141%	41,126	-26.167%
2024-11-22	9.4400	10.8320	9.4400	10.4220	+7.665%	21,571	-14.988%
2024-11-21	9.8240	10.1800	9.3780	9.6800	-2.811%	9,689	-8.471%
2024-11-20	9.6000	10.6860	9.2620	9.9600	+3.772%	23,657	-11.044%
2024-11-19	10.3800	10.3940	9.1800	9.5980	-4.402%	25,962	-7.689%
2024-11-18	9.1800	11.0000	8.6360	10.0400	+10.695%	63,902	-11.753%
2024-11-15	9.0300	10.3300	8.8800	9.0700	-1.861%	34,477	-2.315%
2024-11-14	10.0020	10.0020	9.0300	9.2420	-13.057%	44,631	-4.133%
2024-11-13	10.6660	11.0000	10.0620	10.6300	-2.656%	10,601	-16.651%
2024-11-12	10.8000	11.2300	10.5400	10.9200	+1.111%	4,065	-18.864%
2024-11-11	10.8120	11.2320	10.4000	10.8000	-2.878%	8,366	-17.963%
2024-11-08	10.5000	11.6980	10.5000	11.1200	+2.944%	9,262	-20.324%
2024-11-07	10.5000	11.3600	10.0600	10.8020	+3.191%	19,913	-17.978%
2024-11-06	10.1880	10.7000	9.9200	10.4680	+4.596%	9,812	-15.361%
2024-11-05	10.1680	10.1980	9.7300	10.0080	-3.584%	6,006	-11.471%
2024-11-04	10.5000	10.5020	9.8000	10.3800	+5.897%	11,991	-14.644%
2024-11-01	9.6000	10.2780	9.3000	9.8020	+3.222%	28,686	-9.610%
2024-10-31	11.1200	11.4220	9.4000	9.4960	-16.862%	25,741	-6.698%
2024-10-30	11.2000	11.8000	10.9300	11.4220	-3.203%	6,404	-22.430%
2024-10-29	11.8760	12.3880	11.2000	11.8000	-0.673%	9,930	-24.915%
2024-10-28	10.8620	12.3980	10.8200	11.8800	+6.090%	22,672	-25.421%
2024-10-25	11.8000	12.1960	10.6640	11.1980	-5.102%	17,052	-20.879%
2024-10-24	11.8000	12.4000	10.4020	11.8000	+4.796%	32,473	-24.915%
2024-10-23	12.1680	12.2640	9.8600	11.2600	-9.456%	50,045	-21.314%
2024-10-22	13.0000	14.2000	10.9400	12.4360	-20.282%	91,721	-28.755%
2024-10-21	8.4600	17.4000	8.4600	15.6000	+88.816%	488,862	-43.205%
2024-10-18	8.4740	9.7980	8.2000	8.2620	-2.502%	5,860	+7.238%
2024-10-17	9.7940	9.7980	8.4000	8.4740	-7.691%	19,573	+4.555%
2024-10-16	9.2000	9.7980	8.6800	9.1800	-1.290%	1,852	-3.486%
2024-10-15	8.9020	9.7980	8.6800	9.3000	+4.471%	2,105	-4.731%
2024-10-14	9.4000	9.8000	8.5220	8.9020	-5.298%	3,988	-0.472%
2024-10-11	9.5000	9.7598	9.3800	9.4000	0.000%	308	-5.745%
2024-10-10	9.7980	9.8000	9.4000	9.4000	+4.317%	1,201	-5.745%
2024-10-09	9.2260	9.8000	9.0000	9.0110	-4.342%	1,243	-1.676%
2024-10-08	9.6020	10.1400	9.4020	9.4200	-6.917%	1,493	-5.945%
2024-10-07	10.0020	10.1580	9.6622	10.1200	+1.180%	743	-12.451%
2024-10-04	10.0000	10.3690	9.8300	10.0020	+2.690%	3,922	-11.418%
2024-10-03	9.8100	10.1840	9.6200	9.7400	-4.510%	4,880	-9.035%
2024-10-02	9.8600	10.3620	9.8020	10.2000	+3.448%	858	-13.137%
2024-10-01	11.7100	11.8460	9.6140	9.8600	-17.559%	8,719	-10.142%
2024-09-30	11.2500	12.0000	10.8020	11.9600	+7.651%	2,553	-25.920%
2024-09-27	11.2000	11.7560	10.2200	11.1100	-0.090%	4,172	-20.252%
2024-09-26	10.1200	11.3300	10.1200	11.1200	+9.860%	3,718	-20.324%
2024-09-25	10.7800	10.7940	10.1200	10.1220	-4.509%	2,268	-12.468%
2024-09-24	10.0000	10.8600	10.0000	10.6000	+5.979%	794	-16.415%
2024-09-23	10.3860	10.7500	10.0000	10.0020	-6.593%	877	-11.418%
2024-09-20	9.8000	11.1000	9.6539	10.7080	+9.265%	11,942	-17.258%
2024-09-19	10.0000	11.5500	9.7000	9.8000	+0.885%	18,954	-9.592%
2024-09-18	10.4000	11.1000	9.7140	9.7140	-5.689%	11,888	-8.791%
2024-09-17	9.8000	10.8280	9.6000	10.3000	+7.516%	3,286	-13.981%
2024-09-16	11.3300	11.5483	7.6800	9.5800	-11.296%	11,010	-7.516%
2024-09-13	10.3800	11.6000	9.8000	10.8000	+8.000%	6,778	-17.963%
2024-09-12	9.8000	12.1280	9.7880	10.0000	0.000%	1,290	-11.400%
2024-09-11	11.1800	11.1800	9.6020	10.0000	-10.426%	10,929	-11.400%
2024-09-10	11.0800	11.4740	11.0140	11.1640	+2.856%	272	-20.638%
2024-09-09	11.7600	11.7600	10.6060	10.8540	-10.887%	3,779	-18.371%
2024-09-06	12.2800	12.3900	11.8000	12.1800	+3.220%	175	-27.258%
2024-09-05	11.8000	12.1080	11.6420	11.8000	0.000%	367	-24.915%
2024-09-04	11.7980	11.8000	11.3500	11.8000	-1.650%	634	-24.915%
2024-09-03	12.0000	12.0000	11.0200	11.9980	-0.974%	2,196	-26.154%
2024-08-30	12.2000	12.2000	11.6420	12.1160	-0.705%	1,173	-26.874%
2024-08-29	12.0295	12.5760	12.0295	12.2020	+1.379%	455	-27.389%
2024-08-28	12.5800	12.5800	12.0200	12.0360	-2.637%	190	-26.388%
2024-08-27	12.4000	12.7320	12.0000	12.3620	-1.717%	286	-28.329%
2024-08-26	13.8000	13.9499	12.0000	12.5780	+5.745%	3,355	-29.560%
2024-08-23	12.5391	12.5760	11.8381	11.8946	-0.796%	630	-25.512%
2024-08-22	12.4140	12.4140	11.6000	11.9900	-1.826%	1,000	-26.105%
2024-08-21	11.9100	12.5000	11.8000	12.2130	-2.202%	1,270	-27.454%
2024-08-20	12.4000	12.6000	11.8940	12.4880	+3.635%	87	-29.052%
2024-08-19	12.8000	12.8000	11.7940	12.0500	-2.033%	829	-26.473%
2024-08-16	12.0400	12.6420	11.6000	12.3000	+0.985%	750	-27.967%
2024-08-15	12.7980	12.9000	12.1800	12.1800	-2.560%	2,663	-27.258%

.dark-mode .TPLQ1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPLQ1T{ color: #333333; background-color: white; border: 2px solid #333333; }SNSESensei Biotherapeutics, Inc. Common Stockstock NASDAQ

SNSE
Sensei Biotherapeutics, Inc. Common Stock
stock NASDAQ