Dark

SNSE
Sensei Biotherapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Jun 15, 2026

13.85USD+6.538%(+0.85)219,749

Pre-market

0.00USD-100.000%(-13.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	15.2100	16.5200	13.7550	13.8500	+6.538%	219,749	0.000%
2026-06-12	11.0000	13.1200	11.0000	13.0000	+20.482%	58,062	+6.538%
2026-06-11	13.2700	13.2700	10.7800	10.7900	-5.434%	71,197	+28.360%
2026-06-10	12.8050	13.2300	11.2050	11.4100	-9.660%	52,050	+21.385%
2026-06-09	12.8100	13.1750	12.3500	12.6300	-2.846%	55,633	+9.660%
2026-06-08	14.8100	14.8500	12.6300	13.0000	-11.263%	49,551	+6.538%
2026-06-05	16.4500	17.5800	14.0100	14.6500	-11.747%	50,833	-5.461%
2026-06-04	15.2300	17.9000	15.2300	16.6000	+4.765%	36,794	-16.566%
2026-06-03	16.8300	18.6000	15.3100	15.8450	-1.553%	44,500	-12.591%
2026-06-02	20.5500	20.6000	15.6800	16.0950	-18.671%	60,568	-13.948%
2026-06-01	21.1400	21.1999	18.3200	19.7900	-6.386%	66,891	-30.015%
2026-05-29	19.0300	21.5000	18.9850	21.1400	+20.182%	70,006	-34.484%
2026-05-28	17.7950	17.9500	16.6900	17.5900	+5.646%	40,488	-21.262%
2026-05-27	16.6400	17.6000	15.4800	16.6500	+1.093%	53,510	-16.817%
2026-05-26	18.4800	18.5900	16.4700	16.4700	-7.420%	27,181	-15.908%
2026-05-22	18.4700	19.1607	17.2900	17.7900	+1.310%	21,119	-22.147%
2026-05-21	17.1800	18.4000	17.1800	17.5600	-0.114%	15,960	-21.128%
2026-05-20	16.4300	19.4200	16.4300	17.5800	+4.830%	26,411	-21.217%
2026-05-19	20.1900	20.1900	16.0700	16.7700	-15.771%	51,490	-17.412%
2026-05-18	19.6100	22.4900	19.6100	19.9100	-2.545%	47,401	-30.437%
2026-05-15	19.6000	21.2600	18.6000	20.4300	+3.078%	41,024	-32.208%
2026-05-14	20.6600	21.0000	19.8200	19.8200	-5.977%	15,722	-30.121%
2026-05-13	21.0000	21.9600	20.4000	21.0800	+0.381%	39,185	-34.298%
2026-05-12	20.7300	21.9800	20.7000	21.0000	+1.302%	28,423	-34.048%
2026-05-11	23.0600	24.4300	20.7300	20.7300	-11.410%	25,213	-33.189%
2026-05-08	23.7600	25.2350	22.7500	23.4000	-1.515%	16,235	-40.812%
2026-05-07	26.6000	27.1800	23.7600	23.7600	-8.686%	23,053	-41.709%
2026-05-06	25.1900	27.9200	25.1900	26.0200	+0.619%	22,189	-46.772%
2026-05-05	27.7000	27.7000	25.7750	25.8600	-3.146%	23,731	-46.442%
2026-05-04	30.0000	32.9999	25.9000	26.7000	-0.964%	57,946	-48.127%
2026-05-01	27.3600	27.9689	25.0250	26.9600	+1.277%	28,475	-48.628%
2026-04-30	28.7730	28.7730	26.6200	26.6200	-5.936%	36,465	-47.971%
2026-04-29	29.1100	29.7650	26.3100	28.3000	-2.783%	26,148	-51.060%
2026-04-28	30.9300	31.4500	26.4700	29.1100	-7.705%	93,856	-52.422%
2026-04-27	31.1400	32.4000	30.6100	31.5400	-0.786%	11,935	-56.088%
2026-04-24	31.7100	32.2700	30.8000	31.7900	-2.544%	6,144	-56.433%
2026-04-23	30.8100	33.2300	29.8000	32.6200	+3.097%	25,815	-57.541%
2026-04-22	30.9600	31.9650	30.9300	31.6400	+4.216%	11,746	-56.226%
2026-04-21	32.8100	32.8100	29.5550	30.3600	-3.281%	24,866	-54.381%
2026-04-20	32.9200	33.8300	30.2000	31.3900	+2.952%	64,971	-55.878%
2026-04-17	29.9700	30.9900	29.0500	30.4900	+4.346%	25,553	-54.575%
2026-04-16	29.1000	30.5450	28.7500	29.2200	+0.034%	16,250	-52.601%
2026-04-15	29.3000	29.3000	25.7800	29.2100	+1.777%	57,167	-52.585%
2026-04-14	31.7700	31.7700	28.2500	28.7000	-4.809%	29,842	-51.742%
2026-04-13	29.5900	31.0200	29.2000	30.1500	+0.870%	42,803	-54.063%
2026-04-10	30.2600	31.0000	29.2100	29.8900	-2.096%	11,870	-53.663%
2026-04-09	31.5000	32.3000	30.3000	30.5300	-3.721%	56,973	-54.635%
2026-04-08	31.6500	32.1900	29.8200	31.7100	+5.035%	31,586	-56.323%
2026-04-07	33.1400	34.7000	28.5100	30.1900	-9.557%	52,572	-54.124%
2026-04-06	31.0700	34.8300	30.8700	33.3800	+7.608%	33,366	-58.508%
2026-04-02	32.9000	36.0725	30.0400	31.0200	-10.836%	66,426	-55.351%
2026-04-01	31.7000	36.0200	31.7000	34.7900	+10.374%	67,855	-60.190%
2026-03-31	23.9100	33.0000	22.9800	31.5200	+25.428%	110,016	-56.060%
2026-03-30	26.9000	26.9799	24.1500	25.1300	-9.212%	72,597	-44.887%
2026-03-27	26.9500	28.1700	25.4201	27.6800	+2.976%	114,941	-49.964%
2026-03-26	28.9700	30.6800	26.5800	26.8800	-8.850%	76,263	-48.475%
2026-03-25	30.0200	31.4150	28.8000	29.4900	-1.602%	75,638	-53.035%
2026-03-24	32.2700	33.4999	29.9600	29.9700	-8.572%	71,435	-53.787%
2026-03-23	31.5600	35.0000	31.5600	32.7800	+3.866%	89,645	-57.749%
2026-03-20	30.6500	33.6200	30.1200	31.5600	+3.306%	108,191	-56.115%
2026-03-19	30.5300	32.1400	30.0300	30.5500	+0.066%	91,664	-54.664%
2026-03-18	30.4500	33.2150	29.9243	30.5300	+1.733%	119,537	-54.635%
2026-03-17	29.9900	32.1800	29.8200	30.0100	+0.368%	58,864	-53.849%
2026-03-16	32.5400	32.5400	28.5100	29.9000	-7.373%	128,127	-53.679%
2026-03-13	31.1000	32.6900	30.2000	32.2800	+3.462%	161,378	-57.094%
2026-03-12	28.5700	32.1450	28.5700	31.2000	+6.231%	134,232	-55.609%
2026-03-11	29.8600	29.8600	28.2100	29.3700	-2.100%	128,356	-52.843%
2026-03-10	29.1000	31.8500	29.0000	30.0000	+1.695%	86,366	-53.833%
2026-03-09	28.8600	30.5500	28.2550	29.5000	-1.667%	165,042	-53.051%
2026-03-06	30.5000	31.5589	29.7700	30.0000	-1.639%	117,584	-53.833%
2026-03-05	30.5000	31.3000	30.1300	30.5000	-2.959%	113,141	-54.590%
2026-03-04	29.4200	32.9550	27.5600	31.4300	+8.379%	226,303	-55.934%
2026-03-03	28.5800	29.0000	26.0900	29.0000	-2.717%	71,328	-52.241%
2026-03-02	29.8200	30.8099	28.2900	29.8100	-2.262%	121,382	-53.539%
2026-02-27	29.0300	31.9999	28.4100	30.5000	+0.927%	127,846	-54.590%
2026-02-26	33.6300	34.5200	27.6000	30.2200	-11.715%	235,805	-54.169%
2026-02-25	36.2500	36.7600	32.9100	34.2300	-2.395%	321,663	-59.538%
2026-02-24	32.2500	35.7800	31.5200	35.0700	+7.478%	248,560	-60.508%
2026-02-23	32.8800	34.9900	28.8100	32.6300	-2.597%	222,829	-57.554%
2026-02-20	26.8400	34.0000	26.5550	33.5000	+23.071%	479,195	-58.657%
2026-02-19	25.3900	29.2000	24.6300	27.2200	+3.695%	517,079	-49.118%
2026-02-18	28.0000	31.9400	22.0700	26.2500	+187.514%	12,540,529	-47.238%
2026-02-17	9.1100	9.3100	8.7900	9.1300	+0.440%	9,701	+51.698%
2026-02-13	9.2800	9.3610	9.0900	9.0900	0.000%	2,599	+52.365%
2026-02-12	9.1365	9.4400	9.0166	9.0900	+2.828%	12,811	+52.365%
2026-02-11	8.7400	8.9700	8.7200	8.8400	+0.227%	13,874	+56.674%
2026-02-10	9.2100	9.3500	8.7300	8.8200	+0.114%	12,559	+57.029%
2026-02-09	8.7400	9.5600	8.6600	8.8100	-0.564%	42,243	+57.208%
2026-02-06	8.6500	9.0700	8.6500	8.8600	-0.449%	14,883	+56.321%
2026-02-05	8.7600	9.0800	8.3700	8.9000	+1.714%	60,755	+55.618%
2026-02-04	9.0100	9.3800	8.5600	8.7500	-3.475%	63,630	+58.286%
2026-02-03	9.0300	9.3300	8.6000	9.0650	-1.037%	59,129	+52.785%
2026-02-02	9.3800	9.7626	8.9000	9.1600	-3.579%	148,028	+51.201%
2026-01-30	9.9037	10.0292	9.0300	9.5000	-1.656%	69,468	+45.789%
2026-01-29	10.1000	10.4500	9.6100	9.6600	-4.167%	34,125	+43.375%
2026-01-28	10.2700	10.2700	9.5800	10.0800	+1.408%	49,208	+37.401%
2026-01-27	9.7400	10.4376	9.3500	9.9400	-2.262%	51,385	+39.336%
2026-01-26	10.1700	10.4700	9.6500	10.1700	-3.602%	36,610	+36.185%
2026-01-23	11.3500	11.4400	9.7900	10.5500	-6.884%	240,251	+31.280%
2026-01-22	9.5100	11.5100	9.5000	11.3300	+20.404%	232,970	+22.242%
2026-01-21	9.6000	9.7350	9.3201	9.4100	-2.081%	17,673	+47.184%
2026-01-20	10.1900	10.5870	9.4860	9.6100	-7.950%	49,454	+44.121%
2026-01-16	11.3700	11.5900	10.3400	10.4400	-10.078%	74,872	+32.663%
2026-01-15	11.8500	11.9000	10.8000	11.6100	-3.088%	37,345	+19.294%
2026-01-14	11.5900	11.9999	11.3900	11.9800	+1.871%	23,994	+15.609%
2026-01-13	11.5400	11.8400	11.1360	11.7600	+2.977%	34,606	+17.772%
2026-01-12	11.4200	11.7400	11.2300	11.4200	-1.679%	30,482	+21.278%
2026-01-09	10.6600	11.6800	10.5200	11.6150	+5.018%	32,948	+19.242%
2026-01-08	10.8100	11.0800	10.4101	11.0600	-1.426%	39,794	+25.226%
2026-01-07	10.4100	11.3500	10.1800	11.2200	+3.125%	43,165	+23.440%
2026-01-06	9.3000	11.0700	9.3000	10.8800	+11.819%	59,235	+27.298%
2026-01-05	9.0100	9.8800	9.0100	9.7300	+0.881%	47,652	+42.343%
2026-01-02	10.3500	11.4500	8.8100	9.6450	-9.606%	858,573	+43.598%
2025-12-31	8.3700	10.9850	8.3700	10.6700	+20.609%	201,395	+29.803%
2025-12-30	8.7100	8.8468	8.6701	8.8468	-1.593%	7,008	+56.554%
2025-12-29	9.0000	9.0000	8.8100	8.9900	-0.111%	6,768	+54.060%
2025-12-26	9.0600	9.2690	9.0000	9.0000	-2.808%	21,071	+53.889%
2025-12-24	9.2300	9.4500	9.1001	9.2600	+0.543%	4,884	+49.568%
2025-12-23	9.3528	9.5100	8.7600	9.2100	-3.358%	22,490	+50.380%
2025-12-22	8.8500	9.6000	8.5000	9.5300	+7.562%	23,844	+45.331%
2025-12-19	8.7500	9.3700	8.7500	8.8600	-2.851%	15,885	+56.321%
2025-12-18	8.2000	9.1200	8.2000	9.1200	+8.057%	25,758	+51.864%
2025-12-17	8.1900	8.5000	8.0500	8.4400	+4.455%	16,662	+64.100%
2025-12-16	7.9500	8.5700	7.9500	8.0800	+2.408%	34,424	+71.411%
2025-12-15	8.0900	8.2000	7.8200	7.8900	-7.719%	40,043	+75.539%
2025-12-12	8.6100	9.1500	8.5500	8.5500	-5.000%	22,589	+61.988%
2025-12-11	8.0600	9.2300	7.5800	9.0000	+5.018%	41,768	+53.889%
2025-12-10	8.0000	8.7900	7.5700	8.5700	+7.528%	42,420	+61.610%
2025-12-09	8.3300	8.3300	7.8000	7.9700	-3.277%	57,796	+73.777%
2025-12-08	8.9900	8.9900	8.0300	8.2400	-15.226%	86,009	+68.083%
2025-12-05	12.5700	13.2600	7.4500	9.7200	-7.955%	1,109,137	+42.490%
2025-12-04	8.7124	10.6747	8.7124	10.5600	+21.379%	710,833	+31.155%
2025-12-03	8.0500	8.7000	7.7599	8.7000	+6.098%	24,565	+59.195%
2025-12-02	8.2450	8.4900	8.1850	8.2000	-2.497%	11,788	+68.902%
2025-12-01	8.3700	8.4100	8.2800	8.4100	-0.119%	5,860	+64.685%
2025-11-28	8.3800	8.5000	7.9700	8.4200	-0.355%	5,177	+64.489%
2025-11-26	8.8191	8.8200	8.4500	8.4500	-1.744%	5,275	+63.905%
2025-11-25	9.3140	9.3140	8.3701	8.6000	-4.218%	19,058	+61.047%
2025-11-24	8.8185	9.4200	8.5750	8.9787	+2.957%	25,012	+54.254%
2025-11-21	8.5700	8.7265	8.2500	8.7208	-0.900%	17,737	+58.816%
2025-11-20	9.9000	10.2900	8.7000	8.8000	-12.132%	30,661	+57.386%
2025-11-19	8.1500	10.3700	8.1500	10.0150	+17.285%	105,157	+38.293%
2025-11-18	8.4000	8.8500	7.7200	8.5390	+4.902%	29,045	+62.197%
2025-11-17	7.5600	9.1900	7.5600	8.1400	+1.686%	16,217	+70.147%
2025-11-14	9.4600	9.4985	7.5900	8.0050	-11.253%	22,967	+73.017%
2025-11-13	9.7000	10.0300	8.7901	9.0200	-10.693%	45,830	+53.548%
2025-11-12	9.8400	10.3000	9.5300	10.1000	+5.593%	64,283	+37.129%
2025-11-11	9.4780	9.6900	9.1806	9.5650	-0.468%	22,251	+44.799%
2025-11-10	8.9800	9.9500	8.9800	9.6100	+5.604%	12,576	+44.121%
2025-11-07	9.0000	9.1850	8.9800	9.1000	-2.570%	3,869	+52.198%
2025-11-06	8.9900	9.4500	8.8700	9.3400	+5.299%	16,243	+48.287%
2025-11-05	8.6800	8.8700	8.6000	8.8700	+2.189%	16,610	+56.144%
2025-11-04	8.6000	8.9900	8.6000	8.6800	+0.813%	32,715	+59.562%
2025-11-03	9.1500	9.1500	8.5700	8.6100	-6.107%	10,195	+60.859%
2025-10-31	9.1300	9.4305	8.3312	9.1700	-3.017%	32,939	+51.036%
2025-10-30	11.4000	12.4000	9.2572	9.4553	+0.857%	262,190	+46.479%
2025-10-29	9.1837	9.7700	9.1100	9.3750	-1.626%	33,230	+47.733%
2025-10-28	10.0000	10.0000	9.0657	9.5300	-5.830%	18,169	+45.331%
2025-10-27	10.5700	10.9900	10.0504	10.1200	-4.167%	12,417	+36.858%
2025-10-24	10.7800	11.8600	10.0000	10.5600	+0.956%	4,005	+31.155%
2025-10-23	10.0100	10.9705	10.0100	10.4600	-3.238%	17,021	+32.409%
2025-10-22	11.0900	11.3400	10.5300	10.8100	-3.482%	14,546	+28.122%
2025-10-21	10.2800	11.6000	10.0000	11.2000	+1.633%	22,978	+23.661%
2025-10-20	12.0100	12.8500	10.5600	11.0200	-5.812%	69,051	+25.681%
2025-10-17	15.0500	17.5500	10.5204	11.7000	-33.428%	781,007	+18.376%
2025-10-16	13.6700	18.3500	13.5000	17.5750	+28.519%	125,561	-21.195%
2025-10-15	12.8700	13.7300	11.8200	13.6750	+7.369%	30,280	+1.280%
2025-10-14	11.7800	12.7365	11.4850	12.7365	+8.028%	45,394	+8.743%
2025-10-13	11.4560	11.8000	11.3700	11.7900	+4.707%	3,656	+17.472%
2025-10-10	11.8600	12.0640	11.0000	11.2600	-2.847%	8,576	+23.002%
2025-10-09	11.9800	12.0000	11.4900	11.5900	+0.958%	18,097	+19.500%
2025-10-08	11.4900	12.2400	11.2000	11.4800	+1.986%	40,683	+20.645%
2025-10-07	9.4288	11.2900	9.4288	11.2564	+18.364%	40,425	+23.041%
2025-10-06	9.3500	9.5750	9.3500	9.5100	-0.419%	2,163	+45.636%
2025-10-03	9.6950	9.7800	9.4600	9.5500	+1.596%	12,099	+45.026%
2025-10-02	9.7800	9.7800	9.4000	9.4000	-4.082%	2,521	+47.340%
2025-10-01	9.4800	10.0000	9.1500	9.8000	+3.704%	8,773	+41.327%
2025-09-30	9.3000	9.4997	9.2406	9.4500	-1.047%	2,349	+46.561%
2025-09-29	9.6100	9.8815	8.8579	9.5500	+8.523%	10,075	+45.026%
2025-09-26	8.8000	8.8000	8.8000	8.8000	+0.342%	500	+57.386%
2025-09-25	8.7600	8.9100	8.7600	8.7700	-2.772%	824	+57.925%
2025-09-24	9.0300	9.2100	8.5000	9.0200	-1.205%	2,726	+53.548%
2025-09-23	9.0200	9.2500	9.0000	9.1300	+2.011%	5,433	+51.698%
2025-09-22	9.1900	9.2000	8.9500	8.9500	-0.556%	2,320	+54.749%
2025-09-19	8.9000	9.4600	8.5001	9.0000	-3.226%	3,037	+53.889%
2025-09-18	8.7782	9.3000	8.7782	9.3000	+3.333%	1,556	+48.925%
2025-09-17	8.6000	9.1699	8.6000	9.0000	+1.124%	3,686	+53.889%
2025-09-16	9.4600	9.4600	8.4100	8.9000	-1.359%	1,165	+55.618%
2025-09-15	8.8900	9.4900	8.8900	9.0226	+0.474%	1,718	+53.503%
2025-09-12	9.4400	9.4400	8.9001	8.9800	-3.957%	1,292	+54.232%
2025-09-11	8.9580	9.5000	8.9580	9.3500	+10.000%	4,967	+48.128%
2025-09-10	8.6989	8.6989	8.2700	8.5000	+3.030%	1,776	+62.941%
2025-09-09	8.3400	8.4850	8.2500	8.2500	+4.038%	1,928	+67.879%
2025-09-08	9.0100	9.2000	7.9298	7.9298	-4.690%	3,225	+74.658%
2025-09-05	8.7500	8.7927	8.3200	8.3200	-5.604%	9,890	+66.466%
2025-09-04	8.5850	9.0789	8.5850	8.8139	+1.543%	4,358	+57.138%
2025-09-03	7.9400	8.6831	7.8000	8.6800	+10.573%	14,775	+59.562%
2025-09-02	8.2000	8.2800	7.7900	7.8500	-6.044%	4,706	+76.433%
2025-08-28	8.3300	8.6900	8.3300	8.3550	+4.177%	4,928	+65.769%
2025-08-27	7.6613	8.4000	7.6500	8.0200	+2.396%	6,101	+72.693%
2025-08-26	8.4300	8.7000	7.8323	7.8323	-3.424%	10,578	+76.832%
2025-08-25	7.6200	8.3410	7.6200	8.1100	+1.884%	8,775	+70.777%
2025-08-22	7.6500	8.3619	7.6500	7.9600	+5.485%	10,826	+73.995%
2025-08-21	8.2137	8.2137	7.4900	7.5461	-5.188%	6,099	+83.539%
2025-08-20	7.5700	8.1900	7.2100	7.9590	-0.263%	16,614	+74.017%
2025-08-19	8.2000	8.4000	7.8500	7.9800	-3.507%	14,175	+73.559%
2025-08-18	8.8100	9.0559	8.2700	8.2700	-4.724%	37,848	+67.473%
2025-08-15	7.4200	9.2221	7.3074	8.6800	+15.733%	49,680	+59.562%
2025-08-14	7.4750	7.5000	7.4750	7.5000	-0.791%	1,242	+84.667%
2025-08-13	7.6500	7.6500	7.3400	7.5598	+0.029%	5,907	+83.206%
2025-08-12	7.3900	8.1300	7.3530	7.5576	+0.903%	11,264	+83.259%
2025-08-11	8.2200	8.2300	7.3800	7.4900	-2.092%	29,529	+84.913%
2025-08-08	7.2000	7.6500	7.2000	7.6500	+6.103%	81,469	+81.046%
2025-08-07	7.7500	7.7500	7.2000	7.2100	-6.968%	6,526	+92.094%
2025-08-06	8.2400	8.2400	7.5000	7.7500	-5.941%	8,800	+78.710%
2025-08-05	8.2650	8.4963	7.9100	8.2395	-4.746%	8,492	+68.093%
2025-08-04	10.3200	10.6350	8.0450	8.6500	-16.223%	115,331	+60.116%
2025-08-01	7.4800	10.9900	7.3650	10.3250	+38.035%	213,366	+34.140%
2025-07-31	7.3868	7.9000	7.1000	7.4800	+2.326%	35,309	+85.160%
2025-07-30	6.8700	7.3100	6.8700	7.3100	+7.500%	5,567	+89.466%
2025-07-29	7.0275	7.0275	6.3250	6.8000	-2.857%	13,966	+103.676%
2025-07-28	6.8400	7.1311	6.8400	7.0000	+0.287%	9,382	+97.857%
2025-07-25	7.0500	7.1499	6.7504	6.9800	-2.514%	7,595	+98.424%
2025-07-24	7.0000	7.6400	6.8917	7.1600	+0.845%	18,222	+93.436%
2025-07-23	7.8000	7.8500	6.9250	7.1000	-1.526%	12,604	+95.070%
2025-07-22	7.5900	8.0000	7.1100	7.2100	-6.485%	34,292	+92.094%
2025-07-21	7.8400	8.4179	7.3200	7.7100	-1.658%	6,601	+79.637%
2025-07-18	7.6825	7.9718	7.6825	7.8400	-2.244%	4,389	+76.658%
2025-07-17	7.8742	8.3709	7.8000	8.0200	-2.246%	14,696	+72.693%
2025-07-16	7.6200	8.3800	7.6200	8.2043	+3.199%	2,144	+68.814%
2025-07-15	7.9500	7.9500	7.9500	7.9500	-1.670%	625	+74.214%
2025-07-14	8.3000	8.3000	7.6505	8.0850	-0.985%	10,065	+71.305%
2025-07-11	8.9000	8.9000	8.1654	8.1654	-10.269%	3,032	+69.618%
2025-07-10	9.1500	9.1500	8.2400	9.0999	-0.548%	5,717	+52.199%
2025-07-09	9.1500	9.1500	9.1500	9.1500	+1.329%	478	+51.366%
2025-07-08	9.0000	9.2650	8.7622	9.0300	-1.311%	4,662	+53.378%
2025-07-07	9.0150	9.1500	8.8000	9.1500	+1.329%	3,809	+51.366%
2025-07-03	9.0000	9.0700	9.0000	9.0300	-2.536%	5,809	+53.378%
2025-07-02	8.8400	9.3200	8.7200	9.2650	+4.689%	8,680	+49.487%
2025-07-01	8.9700	8.9700	8.5800	8.8500	+3.147%	6,436	+56.497%
2025-06-30	8.8500	8.9800	8.4901	8.5800	-1.152%	24,549	+61.422%
2025-06-27	8.1000	8.7500	8.0301	8.6800	+3.580%	11,505	+59.562%
2025-06-26	8.6300	8.6300	7.6200	8.3800	-2.501%	6,820	+65.274%
2025-06-25	8.4700	8.7399	8.4600	8.5950	+1.476%	7,953	+61.140%
2025-06-24	8.0700	8.4700	8.0700	8.4700	+5.087%	8,713	+63.518%
2025-06-23	7.3000	8.0600	7.3000	8.0600	+5.222%	17,740	+71.836%
2025-06-20	7.5000	7.7465	7.1100	7.6600	+2.406%	13,483	+80.809%
2025-06-18	6.4700	7.7000	6.1800	7.4800	+14.198%	44,370	+85.160%
2025-06-17	6.4000	6.7000	5.8551	6.5500	+0.460%	33,705	+111.450%
2025-06-16	6.0000	7.0000	6.0000	6.5200	+8.667%	19,982	+112.423%
2025-06-13	6.4820	6.4820	5.6000	6.0000	-10.581%	27,282	+130.833%
2025-06-12	6.6020	6.8000	6.6020	6.7100	+2.631%	2,753	+106.408%
2025-06-11	6.7300	7.0800	6.4500	6.5380	-6.332%	5,398	+111.838%
2025-06-10	7.6000	7.6000	6.6980	6.9800	-0.029%	5,050	+98.424%
2025-06-09	6.8800	7.4000	6.4480	6.9820	+1.424%	4,897	+98.367%
2025-06-06	7.4000	7.4180	6.8800	6.8840	-4.654%	4,496	+101.191%
2025-06-05	6.9960	7.3000	6.6200	7.2200	+2.528%	6,702	+91.828%
2025-06-04	6.8000	7.1000	6.1860	7.0420	+4.141%	8,759	+96.677%
2025-06-03	6.4000	7.0020	6.4000	6.7620	+7.265%	8,637	+104.821%
2025-06-02	6.0000	6.5790	5.7680	6.3040	+4.544%	3,884	+119.702%
2025-05-30	5.9280	6.1980	5.6540	6.0300	-1.342%	2,863	+129.685%
2025-05-29	5.7280	6.2000	5.3100	6.1120	+3.593%	9,125	+126.603%
2025-05-28	6.0000	6.6520	5.6020	5.9000	-4.531%	12,539	+134.746%
2025-05-27	5.9100	6.4660	5.9100	6.1800	+4.569%	3,621	+124.110%
2025-05-23	6.4000	6.4000	5.6600	5.9100	-1.336%	3,877	+134.349%
2025-05-22	6.4080	6.8880	5.2500	5.9900	-6.465%	21,446	+131.219%
2025-05-21	6.1200	6.5520	6.1200	6.4040	+3.124%	3,663	+116.271%
2025-05-20	6.6000	6.6000	6.0000	6.2100	-5.364%	8,723	+123.027%
2025-05-19	7.0000	7.0000	6.2000	6.5620	-4.622%	8,369	+111.064%
2025-05-16	6.5420	7.1800	6.4140	6.8800	-1.149%	5,537	+101.308%
2025-05-15	7.0000	7.0000	6.3520	6.9600	+2.353%	4,373	+98.994%
2025-05-14	6.9140	7.1280	6.6880	6.8000	-4.602%	3,147	+103.676%
2025-05-13	7.2560	7.4920	6.8620	7.1280	-1.764%	12,165	+94.304%
2025-05-12	7.2940	7.3800	6.6120	7.2560	+0.778%	12,187	+90.877%
2025-05-09	7.5200	7.6020	7.0000	7.2000	-4.408%	6,586	+92.361%
2025-05-08	8.0000	8.0000	7.2300	7.5320	-3.929%	6,537	+83.882%
2025-05-07	8.0000	8.1280	7.8400	7.8400	-1.359%	2,126	+76.658%
2025-05-06	7.2000	8.1980	7.2000	7.9480	-5.291%	2,673	+74.258%
2025-05-05	8.4840	8.7840	8.2860	8.3920	-1.084%	1,835	+65.038%
2025-05-02	7.8380	8.4840	7.8380	8.4840	+6.156%	4,408	+63.248%
2025-05-01	7.8800	8.3400	7.5040	7.9920	-0.844%	5,141	+73.298%
2025-04-30	8.1050	8.1050	7.2020	8.0600	+6.053%	5,224	+71.836%
2025-04-29	8.0000	8.0000	7.5320	7.6000	-1.478%	2,954	+82.237%
2025-04-28	7.6120	8.1560	7.5116	7.7140	-4.742%	4,590	+79.544%
2025-04-25	7.5900	8.1860	7.5900	8.0980	+6.834%	6,677	+71.030%
2025-04-24	7.5800	7.6900	7.1100	7.5800	+2.405%	5,305	+82.718%
2025-04-23	7.2800	7.8360	7.1600	7.4020	+6.904%	7,490	+87.112%
2025-04-22	7.6000	7.6000	6.6020	6.9240	-9.372%	11,984	+100.029%
2025-04-21	7.6640	7.9800	7.2260	7.6400	-5.795%	3,330	+81.283%
2025-04-17	8.2200	8.4500	7.7120	8.1100	-3.337%	4,195	+70.777%
2025-04-16	9.3400	9.3400	8.0000	8.3900	-8.406%	5,593	+65.077%
2025-04-15	7.8200	9.7000	7.6640	9.1600	+19.271%	25,169	+51.201%
2025-04-14	7.3800	8.0760	6.8080	7.6800	+3.868%	20,766	+80.339%
2025-04-11	6.4920	7.3940	6.1000	7.3940	+17.105%	25,689	+87.314%
2025-04-10	6.2000	6.9980	6.0020	6.3140	+0.863%	7,101	+119.354%
2025-04-09	5.7920	6.4240	5.6280	6.2600	+4.823%	19,494	+121.246%
2025-04-08	5.8000	6.3260	5.6000	5.9720	-0.467%	14,229	+131.916%
2025-04-07	5.7980	6.4760	5.2100	6.0000	+3.914%	20,686	+130.833%
2025-04-04	6.1900	6.8860	5.7740	5.7740	-11.251%	28,942	+139.868%
2025-04-03	6.6000	6.9100	5.7000	6.5060	-11.120%	28,488	+112.880%
2025-04-02	6.2000	7.3740	6.0600	7.3200	+6.087%	29,730	+89.208%
2025-04-01	7.4020	7.4980	6.6640	6.9000	-12.437%	37,744	+100.725%
2025-03-31	8.5900	9.9960	5.0000	7.8800	-22.487%	204,109	+75.761%
2025-03-28	10.4000	15.1900	9.6020	10.1660	+17.990%	7,297,190	+36.238%
2025-03-27	8.8000	9.0680	8.5000	8.6160	-1.193%	521,469	+60.747%
2025-03-26	8.7000	9.0040	8.4200	8.7200	-3.838%	8,084	+58.830%
2025-03-25	9.0000	9.2800	8.6880	9.0680	-2.411%	2,038	+52.735%
2025-03-24	9.6000	9.8000	8.8200	9.2920	-5.184%	5,101	+49.053%
2025-03-21	8.9400	10.2840	8.8000	9.8000	+6.522%	12,915	+41.327%
2025-03-20	9.4000	9.4000	8.8020	9.2000	+0.656%	961	+50.543%
2025-03-19	9.3000	9.4000	8.8060	9.1400	+3.864%	1,309	+51.532%
2025-03-18	8.6000	9.1340	8.6000	8.8000	-0.475%	3,586	+57.386%
2025-03-17	9.1340	9.1340	8.8000	8.8420	-1.973%	2,562	+56.639%
2025-03-14	8.4000	9.3900	8.4000	9.0200	+3.440%	3,399	+53.548%
2025-03-13	9.0000	9.4000	8.3100	8.7200	-1.402%	7,012	+58.830%
2025-03-12	8.6400	8.9180	8.6000	8.8440	+4.023%	670	+56.603%
2025-03-11	8.4690	8.6000	8.2000	8.5020	-0.211%	2,528	+62.903%
2025-03-10	8.8200	8.9960	8.4200	8.5200	-5.228%	1,890	+62.559%
2025-03-07	8.8580	9.0000	8.5020	8.9900	-0.022%	3,647	+54.060%
2025-03-06	8.8460	8.9920	8.6900	8.9920	+1.034%	877	+54.026%
2025-03-05	8.8100	9.3900	8.4000	8.9000	+1.714%	2,975	+55.618%
2025-03-04	8.8640	8.9940	8.4900	8.7500	+1.508%	4,476	+58.286%
2025-03-03	9.1980	9.2000	8.5020	8.6200	-7.511%	9,692	+60.673%
2025-02-28	8.6080	9.3200	8.6080	9.3200	+6.150%	2,626	+48.605%
2025-02-27	9.3000	9.3600	8.5020	8.7800	-3.069%	4,852	+57.745%
2025-02-26	9.5200	9.5200	8.8420	9.0580	+0.421%	2,406	+52.904%
2025-02-25	9.3800	9.5600	8.8020	9.0200	-2.550%	5,233	+53.548%
2025-02-24	9.3200	9.8000	8.8060	9.2560	+2.776%	8,540	+49.633%
2025-02-21	9.5600	9.5900	8.8780	9.0060	-5.120%	2,539	+53.786%
2025-02-20	9.5680	9.7060	8.8400	9.4920	+1.497%	2,631	+45.912%
2025-02-19	9.3780	9.5000	8.8020	9.3520	-0.553%	3,732	+48.097%
2025-02-18	9.6000	10.1940	9.2020	9.4040	-1.218%	10,641	+47.278%
2025-02-14	9.8000	9.9200	9.2220	9.5200	-1.856%	4,971	+45.483%
2025-02-13	9.3700	9.8320	9.2000	9.7000	+3.544%	8,163	+42.784%
2025-02-12	9.5600	9.5760	9.2000	9.3680	-1.202%	3,485	+47.844%
2025-02-11	9.3800	9.7600	9.2360	9.4820	-1.229%	3,550	+46.066%
2025-02-10	9.5400	9.8000	9.4000	9.6000	-1.760%	11,412	+44.271%
2025-02-07	9.7600	10.1800	8.9240	9.7720	+1.792%	8,795	+41.731%
2025-02-06	9.6940	9.8720	9.3000	9.6000	+0.208%	5,902	+44.271%
2025-02-05	9.0260	10.7100	9.0260	9.5801	-0.207%	30,252	+44.571%
2025-02-04	9.6520	9.6520	8.9500	9.6000	+0.481%	3,256	+44.271%
2025-02-03	9.0800	10.1880	9.0800	9.5540	+1.638%	4,320	+44.965%
2025-01-31	9.4000	9.6300	9.2100	9.4000	-0.529%	2,957	+47.340%
2025-01-30	9.6000	9.8200	9.2000	9.4500	-1.336%	6,701	+46.561%
2025-01-29	9.4000	9.7840	8.9000	9.5780	-2.623%	23,212	+44.602%
2025-01-28	9.6100	10.0980	9.3000	9.8360	+2.437%	4,627	+40.809%
2025-01-27	10.5540	10.7780	9.5060	9.6020	-10.026%	10,921	+44.241%
2025-01-24	10.8000	11.0000	10.0000	10.6720	+0.679%	17,363	+29.779%
2025-01-23	10.7360	10.8020	10.0340	10.6000	-2.966%	6,908	+30.660%
2025-01-22	10.7180	11.0080	10.4079	10.9240	+1.922%	8,883	+26.785%
2025-01-21	10.6980	11.0120	10.0400	10.7180	+1.113%	4,508	+29.222%
2025-01-17	9.6300	11.3234	9.5260	10.6000	+4.167%	47,542	+30.660%
2025-01-16	10.0000	10.1760	9.7240	10.1760	+0.177%	4,454	+36.105%
2025-01-15	10.0000	10.3100	9.3080	10.1580	-0.781%	24,750	+36.346%
2025-01-14	10.2000	10.6000	9.6100	10.2380	-3.488%	14,347	+35.280%
2025-01-13	10.4000	10.9300	9.2020	10.6080	+3.493%	29,528	+30.562%
2025-01-10	10.2000	10.6000	9.6400	10.2500	-3.302%	31,795	+35.122%
2025-01-08	10.2400	11.2000	9.4760	10.6000	+2.515%	479,826	+30.660%
2025-01-07	10.5280	10.6020	10.2000	10.3400	-1.786%	12,354	+33.946%
2025-01-06	10.4000	11.0000	10.2020	10.5280	+4.238%	11,908	+31.554%
2025-01-03	10.3460	10.5000	9.8840	10.1000	-1.942%	6,252	+37.129%
2025-01-02	9.7680	10.7960	9.4560	10.3000	+5.081%	11,832	+34.466%
2024-12-31	9.8920	10.1380	9.4020	9.8020	+1.135%	10,556	+41.298%
2024-12-30	10.0000	10.4000	9.2460	9.6920	-2.691%	10,796	+42.901%
2024-12-27	10.0000	10.3000	9.5920	9.9600	+3.923%	12,029	+39.056%
2024-12-26	9.0400	9.8800	8.8680	9.5840	+5.527%	17,269	+44.512%
2024-12-24	9.0000	9.3980	8.8000	9.0820	+0.465%	2,353	+52.499%
2024-12-23	9.2000	9.4000	8.6400	9.0400	+0.467%	8,057	+53.208%
2024-12-20	8.5800	9.4000	8.4000	8.9980	+4.628%	13,694	+53.923%
2024-12-19	8.5200	8.8000	8.4100	8.6000	0.000%	7,435	+61.047%

.dark-mode .lH5fmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lH5fmx{ color: #333333; background-color: white; border: 2px solid #333333; }SNSESensei Biotherapeutics, Inc. Common Stockstock NASDAQ

SNSE
Sensei Biotherapeutics, Inc. Common Stock
stock NASDAQ