Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
0.3628
+0.0028 (0.78%)
At close: May 12, 2025, 4:00 PM
0.3501
-0.0127 (-3.50%)
After-hours: May 12, 2025, 6:55 PM EDT
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | 0.78% | 243,745 |
| May 9, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -4.41% | 131,727 |
| May 8, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -3.93% | 130,736 |
| May 7, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.36% | 42,529 |
| May 6, 2025 | 0.36 | 0.41 | 0.36 | 0.40 | 0.40 | -5.29% | 53,451 |
| May 5, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -1.08% | 36,691 |
| May 2, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 6.16% | 88,154 |
| May 1, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | -0.84% | 102,826 |
| Apr 30, 2025 | 0.41 | 0.41 | 0.36 | 0.40 | 0.40 | 6.05% | 104,487 |
| Apr 29, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.48% | 59,084 |
| Apr 28, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | -4.74% | 91,803 |
| Apr 25, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 6.83% | 133,538 |
| Apr 24, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 2.40% | 106,104 |
| Apr 23, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 6.90% | 149,796 |
| Apr 22, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -9.37% | 239,674 |
| Apr 21, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | -5.80% | 66,601 |
| Apr 17, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -3.34% | 83,906 |
| Apr 16, 2025 | 0.47 | 0.47 | 0.40 | 0.42 | 0.42 | -8.41% | 111,855 |
| Apr 15, 2025 | 0.39 | 0.49 | 0.38 | 0.46 | 0.46 | 19.27% | 503,372 |
| Apr 14, 2025 | 0.37 | 0.40 | 0.34 | 0.38 | 0.38 | 3.87% | 415,327 |
| Apr 11, 2025 | 0.32 | 0.37 | 0.31 | 0.37 | 0.37 | 17.10% | 513,786 |
| Apr 10, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | 0.86% | 142,022 |
| Apr 9, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 4.82% | 389,876 |
| Apr 8, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | -0.47% | 284,587 |
| Apr 7, 2025 | 0.29 | 0.32 | 0.26 | 0.30 | 0.30 | 3.91% | 413,716 |
| Apr 4, 2025 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -11.25% | 578,837 |
| Apr 3, 2025 | 0.33 | 0.35 | 0.29 | 0.33 | 0.33 | -11.12% | 569,758 |
| Apr 2, 2025 | 0.31 | 0.37 | 0.30 | 0.37 | 0.37 | 6.09% | 594,591 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | -12.44% | 754,875 |
| Mar 31, 2025 | 0.43 | 0.50 | 0.25 | 0.39 | 0.39 | -22.49% | 4,082,188 |
| Mar 28, 2025 | 0.52 | 0.76 | 0.48 | 0.51 | 0.51 | 17.99% | 145,943,806 |
| Mar 27, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.19% | 10,429,377 |
| Mar 26, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -3.84% | 161,671 |
| Mar 25, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -2.41% | 40,762 |
| Mar 24, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -5.18% | 102,011 |
| Mar 21, 2025 | 0.45 | 0.51 | 0.44 | 0.49 | 0.49 | 6.52% | 258,300 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 0.66% | 19,223 |
| Mar 19, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 3.86% | 26,188 |
| Mar 18, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | -0.48% | 71,711 |
| Mar 17, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.97% | 51,243 |
| Mar 14, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 3.44% | 67,972 |
| Mar 13, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -1.40% | 140,249 |
| Mar 12, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.02% | 13,405 |
| Mar 11, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -0.21% | 50,554 |
| Mar 10, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -5.23% | 37,688 |
| Mar 7, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -0.02% | 72,945 |
| Mar 6, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.03% | 17,542 |
| Mar 5, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | 1.71% | 59,508 |
| Mar 4, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 1.51% | 89,515 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.51% | 193,841 |