La bourse ferme dans 7 h 25 min

Sensei Biotherapeutics, Inc. (SNSE)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,5100-0,0600 (-3,82 %)
À la clôture : 04:00PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,60001,66001,40001,51001,5100148 300
09 mai 20241,94001,94001,43001,57001,5700389 600
08 mai 20241,80001,85001,71001,84001,8400257 200
07 mai 20241,81001,94001,70001,81001,8100339 600
06 mai 20241,79001,86001,63001,84001,8400253 700
03 mai 20241,76001,79801,59001,79001,7900721 700
02 mai 20241,46001,92001,31101,65001,65004 306 400
01 mai 20240,98001,29000,97101,26001,2600604 200
30 avr. 20241,02301,06000,99901,02001,020023 100
29 avr. 20241,00001,08200,99701,02001,020043 600
26 avr. 20241,04001,04001,00001,02001,02006 200
25 avr. 20240,97901,06500,95001,00001,000044 900
24 avr. 20241,04001,04000,94000,99200,992054 600
23 avr. 20240,91301,10000,91300,99800,998085 200
22 avr. 20241,03001,05000,91000,93100,931065 800
19 avr. 20240,94001,02000,93300,97000,970023 800
18 avr. 20240,97001,00000,96000,98300,983031 500
17 avr. 20240,98801,05000,97001,00001,000036 700
16 avr. 20241,01001,08000,96000,98800,988057 800
15 avr. 20241,05001,05001,00001,00501,005035 600
12 avr. 20241,10001,11401,05001,05001,050031 900
11 avr. 20241,09001,17001,05001,09001,0900297 400
10 avr. 20241,13001,15001,00501,10001,1000154 900
09 avr. 20241,03001,14001,01001,10001,1000303 100
08 avr. 20240,99001,07000,96101,03501,035042 700
05 avr. 20240,97001,08000,95201,01001,0100192 400
04 avr. 20240,97000,99000,95000,99000,9900264 900
03 avr. 20240,99001,01000,95700,99000,990057 000
02 avr. 20241,05001,09000,92000,99000,990047 700
01 avr. 20241,06001,12001,03001,05001,050024 600
28 mars 20241,12001,12001,05001,05001,050016 900
27 mars 20241,02001,13001,02001,09001,090028 200
26 mars 20241,14001,15001,04001,04001,040069 000
25 mars 20241,15001,19501,10201,16001,160058 400
22 mars 20241,08001,22001,07501,17001,1700170 700
21 mars 20241,07001,10001,02501,05001,050043 100
20 mars 20241,07001,10001,00001,09001,090077 000
19 mars 20241,06001,07001,02001,07001,070036 700
18 mars 20241,07001,09001,00001,05501,055041 400
15 mars 20240,95101,04000,95101,01001,010036 100
14 mars 20240,98001,05000,96100,98000,980043 100
13 mars 20240,98001,06200,91000,94000,9400189 600
12 mars 20240,94001,02000,90000,95400,9540122 200
11 mars 20241,02001,08600,95100,96100,961087 800
08 mars 20240,97001,04400,94501,01001,0100146 900
07 mars 20240,97000,97000,91100,93700,937050 400
06 mars 20240,94500,95000,92000,93200,932039 300
05 mars 20240,97000,97000,86000,90000,900037 600
04 mars 20240,87000,96000,81200,94500,9450178 100
01 mars 20240,79000,87000,79000,85000,850061 500
29 févr. 20240,86000,87000,85000,85000,8500189 100
28 févr. 20240,84000,87000,82300,84000,8400186 200
27 févr. 20240,82000,87000,76100,77000,7700100 700
26 févr. 20240,75600,81000,75600,80000,800053 400
23 févr. 20240,75000,80000,75000,75500,75506 400
22 févr. 20240,75500,80000,75500,75500,75502 400
21 févr. 20240,75000,81900,74000,75000,750026 300
20 févr. 20240,76000,82000,75000,76000,760040 400
16 févr. 20240,81000,81800,76000,76000,760022 500
15 févr. 20240,84000,84000,78000,78500,785015 100
14 févr. 20240,81800,84700,74300,84700,847026 700
13 févr. 20240,81000,85000,79000,79000,790066 400
12 févr. 20240,82300,85000,79100,81500,815038 600
09 févr. 20240,79000,85000,79000,84800,848062 400
08 févr. 20240,84100,85000,79100,81000,810034 100
07 févr. 20240,78000,85000,78000,85000,850017 100
06 févr. 20240,85000,87900,78000,80100,801066 200
05 févr. 20240,81900,84600,78000,81900,819031 500
02 févr. 20240,77000,84900,77000,81000,81009 100
01 févr. 20240,77900,84000,76000,82300,823014 100
31 janv. 20240,81700,82900,76000,82000,82009 700
30 janv. 20240,76100,81600,76000,76100,761033 700
29 janv. 20240,82000,83000,76800,80100,801019 000
26 janv. 20240,73200,82100,73200,80000,800056 900
25 janv. 20240,76200,82000,73200,75000,75005 000
24 janv. 20240,73500,82000,73200,76200,76207 300
23 janv. 20240,79000,82000,75100,76200,76209 700
22 janv. 20240,77000,84000,74200,76200,762033 100
19 janv. 20240,76700,80000,73000,79200,792065 000
18 janv. 20240,80000,84000,73000,79100,7910123 600
17 janv. 20240,72500,81000,72500,79400,794046 200
16 janv. 20240,76000,78000,72000,73000,730030 600
12 janv. 20240,77100,80000,77000,77000,77008 800
11 janv. 20240,82000,82000,76500,78900,789020 000
10 janv. 20240,81000,81200,76100,81000,810039 900
09 janv. 20240,74600,81900,73000,78900,789024 300
08 janv. 20240,75000,77000,73000,76000,760016 000
05 janv. 20240,74000,79000,71000,77000,770030 300
04 janv. 20240,77000,78200,72000,75000,750016 800
03 janv. 20240,78000,79000,74000,76800,768088 200
02 janv. 20240,70900,79000,68500,78600,786095 600
29 déc. 20230,74000,74100,61400,69200,6920108 900
28 déc. 20230,71900,75000,68000,73000,7300185 600
27 déc. 20230,65000,71500,65000,69600,696080 700
26 déc. 20230,68000,70000,64000,67000,670056 800
22 déc. 20230,64800,69500,64000,65000,6500151 300
21 déc. 20230,62400,63300,61000,63100,631018 600
20 déc. 20230,61000,62900,60200,62500,625040 100
19 déc. 20230,62000,63300,59800,63000,6300129 900
18 déc. 20230,66000,67400,60000,62000,620081 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...