Senseonics Holdings, Inc. Common Stock (SENS)

0.8700Last Price

+0.0200 (2.35%)Change

Senseonics Holdings is a biomedical company specializing in the development and commercialization of innovative glucose monitoring systems for people living with diabetes

The company's flagship product is a long-term implantable continuous glucose monitoring (CGM) device that is designed to provide real-time glucose data to users, enhancing their ability to manage their condition effectively. By combining advanced sensor technology with a commitment to patient care, Senseonics aims to improve the quality of life for individuals with diabetes through more accurate and convenient monitoring options.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	0.89	0.96	0.84	0.87	12,898,642	0.87
2/28/2025	0.81	0.85	0.78	0.85	7,059,695	0.85
2/27/2025	0.91	0.92	0.81	0.83	7,527,977	0.83
2/26/2025	0.88	0.92	0.84	0.88	7,094,950	0.88
2/25/2025	0.90	0.92	0.82	0.83	8,413,710	0.83
2/24/2025	1.04	1.05	0.87	0.92	10,852,305	0.92
2/21/2025	1.10	1.10	0.96	0.96	10,286,630	0.96
2/20/2025	1.09	1.13	1.04	1.09	6,719,962	1.09
2/19/2025	1.15	1.19	1.10	1.10	7,034,727	1.10
2/18/2025	1.26	1.28	1.12	1.13	8,776,017	1.13
2/14/2025	1.37	1.39	1.17	1.24	13,265,042	1.24
2/13/2025	1.23	1.40	1.22	1.31	25,206,038	1.31
2/12/2025	1.12	1.25	1.09	1.17	18,294,838	1.17
2/11/2025	1.01	1.15	1.00	1.10	9,436,940	1.10
2/10/2025	1.08	1.09	1.01	1.02	5,032,275	1.02
2/07/2025	0.93	1.04	0.91	1.04	8,762,593	1.04
2/06/2025	0.94	0.95	0.91	0.92	3,833,295	0.92
2/05/2025	0.92	0.95	0.90	0.94	4,466,688	0.94
2/04/2025	0.91	0.95	0.88	0.92	5,193,328	0.92
2/03/2025	0.84	0.94	0.79	0.90	14,839,466	0.90
1/31/2025	1.08	1.09	0.92	0.96	17,132,569	0.96
1/30/2025	1.06	1.11	1.05	1.09	4,586,067	1.09
1/29/2025	1.10	1.12	1.04	1.04	4,802,534	1.04
1/28/2025	1.12	1.14	1.04	1.11	6,246,280	1.11
1/27/2025	1.09	1.20	1.00	1.06	18,593,302	1.06
1/24/2025	1.02	1.15	1.01	1.13	19,181,129	1.13
1/23/2025	0.98	1.01	0.93	1.01	8,825,502	1.01
1/22/2025	0.91	1.04	0.89	0.98	30,373,085	0.98
1/21/2025	0.85	0.91	0.76	0.91	11,751,878	0.91
1/17/2025	0.89	0.93	0.79	0.85	19,261,488	0.85
1/16/2025	0.70	0.91	0.70	0.88	40,677,307	0.88
1/15/2025	0.74	0.74	0.67	0.71	10,265,615	0.71
1/14/2025	0.76	0.80	0.71	0.75	10,641,369	0.75
1/13/2025	0.75	0.81	0.67	0.75	32,300,432	0.75
1/10/2025	0.50	0.83	0.48	0.78	129,325,370	0.78
1/08/2025	0.47	0.47	0.43	0.43	13,998,530	0.43
1/07/2025	0.47	0.51	0.47	0.47	3,701,446	0.47
1/06/2025	0.50	0.53	0.45	0.47	8,941,517	0.47
1/03/2025	0.47	0.51	0.47	0.50	4,722,329	0.50
1/02/2025	0.52	0.52	0.46	0.47	5,477,631	0.47
12/31/2024	0.55	0.00	0.55	0.52	0	0.52
12/30/2024	0.52	0.59	0.50	0.55	7,736,857	0.55
12/27/2024	0.63	0.70	0.56	0.59	19,985,813	0.59
12/26/2024	0.48	0.60	0.47	0.59	19,171,035	0.59
12/24/2024	0.47	0.48	0.45	0.48	3,583,500	0.48
12/23/2024	0.48	0.49	0.46	0.47	5,580,461	0.47
12/20/2024	0.43	0.49	0.42	0.46	11,834,620	0.46
12/19/2024	0.42	0.46	0.40	0.45	8,443,969	0.45
12/18/2024	0.42	0.45	0.40	0.41	9,651,145	0.41
12/17/2024	0.45	0.46	0.40	0.42	13,584,282	0.42
12/16/2024	0.46	0.53	0.44	0.44	29,731,404	0.44
12/13/2024	0.50	0.53	0.43	0.45	51,641,495	0.45
12/12/2024	0.36	0.47	0.36	0.43	25,040,999	0.43
12/11/2024	0.32	0.38	0.32	0.36	22,211,172	0.36
12/10/2024	0.29	0.32	0.29	0.31	9,336,935	0.31
12/09/2024	0.26	0.29	0.26	0.29	11,232,647	0.29
12/06/2024	0.26	0.27	0.25	0.25	8,210,966	0.25
12/05/2024	0.28	0.28	0.25	0.26	13,731,044	0.26
12/04/2024	0.31	0.32	0.28	0.28	7,642,490	0.28