Sensei Biotherapeutics Inc (NQ: SNSE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.54	12.74	12.19	12.43	51,062	+0.05(+0.40%)
May 27, 2021	12.40	12.78	11.88	12.38	72,819	-0.01(-0.08%)
May 26, 2021	12.92	13.12	12.29	12.39	70,188	-0.35(-2.75%)
May 25, 2021	13.61	13.69	12.61	12.74	69,618	-0.94(-6.87%)
May 24, 2021	13.24	14.02	12.63	13.68	161,388	+0.67(+5.15%)
May 21, 2021	12.58	15.10	12.14	13.01	687,715	+0.35(+2.76%)
May 20, 2021	9.810	13.29	9.810	12.66	1,587,529	+2.93(+30.11%)
May 19, 2021	9.230	9.920	9.230	9.730	198,117	+0.50(+5.42%)
May 18, 2021	9.150	9.695	9.090	9.230	165,947	+0.13(+1.43%)
May 17, 2021	9.330	9.420	9.050	9.100	91,190	-0.50(-5.21%)
May 14, 2021	10.88	10.94	9.350	9.600	125,967	-0.60(-5.88%)
May 13, 2021	9.680	10.35	9.530	10.20	73,291	+0.51(+5.26%)
May 12, 2021	9.600	10.11	9.600	9.690	191,033	-0.47(-4.63%)
May 11, 2021	10.53	10.80	9.660	10.16	117,817	-0.67(-6.19%)
May 10, 2021	11.74	11.74	10.78	10.83	71,056	-1.03(-8.68%)
May 07, 2021	11.34	12.30	11.34	11.86	44,131	+0.06(+0.51%)
May 06, 2021	12.07	12.46	11.49	11.80	48,239	-0.28(-2.32%)
May 05, 2021	12.30	12.63	12.00	12.08	86,627	+0.00(+0.00%)
May 04, 2021	13.14	13.30	12.00	12.08	98,573	-1.12(-8.48%)
May 03, 2021	13.25	14.10	13.19	13.20	110,913	-0.04(-0.30%)
Apr 30, 2021	12.91	13.38	12.91	13.24	131,100	+0.08(+0.61%)
Apr 29, 2021	13.30	13.58	12.91	13.16	37,497	-0.10(-0.75%)
Apr 28, 2021	13.30	13.40	13.05	13.26	29,491	-0.07(-0.53%)
Apr 27, 2021	13.22	13.39	13.14	13.33	15,104	+0.18(+1.37%)
Apr 26, 2021	13.19	13.40	13.07	13.15	92,871	-0.03(-0.23%)
Apr 23, 2021	13.32	13.45	13.01	13.18	15,900	-0.16(-1.20%)
Apr 22, 2021	13.98	14.38	13.30	13.34	24,954	-0.62(-4.44%)
Apr 21, 2021	13.06	14.11	12.83	13.96	54,644	+0.98(+7.55%)
Apr 20, 2021	13.12	13.79	12.67	12.98	88,310	-0.22(-1.67%)
Apr 19, 2021	13.97	14.01	13.00	13.20	42,789	-0.92(-6.52%)
Apr 16, 2021	14.94	14.94	13.89	14.12	38,500	-0.82(-5.49%)
Apr 15, 2021	14.81	14.94	14.47	14.94	20,745	+0.19(+1.29%)
Apr 14, 2021	14.35	14.83	14.34	14.75	30,670	+0.41(+2.86%)
Apr 13, 2021	14.40	14.47	14.00	14.34	50,204	-0.16(-1.10%)
Apr 12, 2021	14.04	14.57	13.93	14.50	37,266	+0.37(+2.62%)
Apr 09, 2021	14.54	14.85	14.01	14.13	30,000	-0.66(-4.46%)
Apr 08, 2021	14.21	14.81	13.64	14.79	77,240	+0.72(+5.12%)
Apr 07, 2021	14.22	14.59	13.97	14.07	36,912	-0.17(-1.19%)
Apr 06, 2021	14.95	15.18	14.06	14.24	34,961	-0.90(-5.94%)
Apr 05, 2021	14.84	15.15	14.44	15.14	165,860	+0.72(+4.99%)
Apr 01, 2021	14.59	14.77	13.70	14.42	138,000	-0.11(-0.76%)
Mar 31, 2021	12.35	14.80	12.35	14.53	285,773	+2.23(+18.13%)
Mar 30, 2021	11.77	12.35	11.75	12.30	114,375	+0.26(+2.16%)
Mar 29, 2021	13.07	13.43	11.90	12.04	163,916	-1.26(-9.47%)
Mar 26, 2021	13.36	13.98	13.02	13.30	76,800	-0.19(-1.41%)
Mar 25, 2021	13.18	13.81	13.18	13.49	134,421	-0.01(-0.07%)
Mar 24, 2021	14.10	14.34	13.50	13.50	143,338	-0.61(-4.32%)
Mar 23, 2021	14.79	15.00	13.82	14.11	155,964	-0.92(-6.12%)
Mar 22, 2021	15.62	15.82	14.78	15.03	156,926	-0.45(-2.91%)
Mar 19, 2021	15.72	16.30	15.36	15.48	1,162,900	-0.03(-0.19%)
Mar 18, 2021	15.25	15.63	15.25	15.51	169,274	+0.02(+0.13%)
Mar 17, 2021	15.85	15.87	15.01	15.49	148,941	-0.51(-3.19%)
Mar 16, 2021	15.92	16.36	15.80	16.00	66,779	+0.12(+0.76%)
Mar 15, 2021	16.50	16.58	15.75	15.88	101,642	-0.61(-3.70%)
Mar 12, 2021	16.37	16.57	16.02	16.49	84,000	+0.03(+0.18%)
Mar 11, 2021	16.58	17.11	16.36	16.46	128,082	+0.46(+2.88%)
Mar 10, 2021	16.62	16.80	15.70	16.00	98,571	-0.70(-4.19%)
Mar 09, 2021	15.81	16.74	15.50	16.70	141,703	+1.20(+7.74%)
Mar 08, 2021	16.20	16.69	15.10	15.50	202,192	+0.45(+2.99%)
Mar 05, 2021	14.94	15.35	13.00	15.05	282,000	+0.55(+3.79%)
Mar 04, 2021	15.89	16.00	13.60	14.50	266,925	-1.24(-7.88%)
Mar 03, 2021	16.46	16.99	15.21	15.74	157,828	-0.37(-2.30%)
Mar 02, 2021	16.84	17.14	15.93	16.11	224,574	-0.89(-5.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.