Sensei Biotherapeutics In... (SNSE)
NASDAQ: SNSE
· Real-Time Price · USD
7.87
-0.40 (-4.84%)
At close: Aug 19, 2025, 3:59 PM
7.90
0.38%
After-hours: Aug 19, 2025, 04:00 PM EDT
SNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.81 | 9.06 | 8.27 | 8.27 | 8.27 | -4.72% | 37,817 |
| Aug 15, 2025 | 7.42 | 9.22 | 7.31 | 8.68 | 8.68 | 15.73% | 49,680 |
| Aug 14, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.79% | 1,242 |
| Aug 13, 2025 | 7.65 | 7.65 | 7.34 | 7.56 | 7.56 | 0.00% | 5,907 |
| Aug 12, 2025 | 7.39 | 8.13 | 7.35 | 7.56 | 7.56 | 0.93% | 11,264 |
| Aug 11, 2025 | 8.22 | 8.23 | 7.38 | 7.49 | 7.49 | -2.09% | 29,529 |
| Aug 8, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 6.10% | 81,500 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.20 | 7.21 | 7.21 | -6.97% | 6,526 |
| Aug 6, 2025 | 8.24 | 8.24 | 7.50 | 7.75 | 7.75 | -5.95% | 8,800 |
| Aug 5, 2025 | 8.27 | 8.50 | 7.91 | 8.24 | 8.24 | -4.74% | 8,492 |
| Aug 4, 2025 | 10.32 | 10.64 | 8.05 | 8.65 | 8.65 | -16.26% | 115,331 |
| Aug 1, 2025 | 7.48 | 10.99 | 7.37 | 10.33 | 10.33 | 38.10% | 213,400 |
| Jul 31, 2025 | 7.39 | 7.90 | 7.10 | 7.48 | 7.48 | 2.33% | 35,309 |
| Jul 30, 2025 | 6.87 | 7.31 | 6.87 | 7.31 | 7.31 | 7.50% | 5,600 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.33 | 6.80 | 6.80 | -2.86% | 14,000 |
| Jul 28, 2025 | 6.84 | 7.13 | 6.84 | 7.00 | 7.00 | 0.29% | 9,400 |
| Jul 25, 2025 | 7.05 | 7.15 | 6.75 | 6.98 | 6.98 | -2.51% | 7,600 |
| Jul 24, 2025 | 7.00 | 7.64 | 6.89 | 7.16 | 7.16 | 0.85% | 18,222 |
| Jul 23, 2025 | 7.80 | 7.85 | 6.93 | 7.10 | 7.10 | -1.53% | 12,604 |
| Jul 22, 2025 | 7.59 | 8.00 | 7.11 | 7.21 | 7.21 | -6.49% | 34,300 |