-
5 DAY PERFORMANCE
-14.72% -
1 MONTH PERFORMANCE
-13.56% -
3 MONTH PERFORMANCE
-18.02% -
6 MONTH PERFORMANCE
-49.50% -
YEAR-TO-DATE PERFORMANCE
-26.30% -
1 YEAR PERFORMANCE
-29.17%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.50 | $0.50 (0.02%) | $0.52 | $0.49 | 78,437 | $12.55 M |
| 10/03/2024 | $0.49 | $0.49 (-0.71%) | $0.51 | $0.48 | 97,600 | $12.23 M |
| 10/02/2024 | $0.49 | $0.51 (3.45%) | $0.52 | $0.49 | 17,155 | $12.80 M |
| 10/01/2024 | $0.59 | $0.49 (-15.8%) | $0.59 | $0.48 | 174,400 | $12.38 M |
| 09/30/2024 | $0.56 | $0.60 (6.31%) | $0.60 | $0.54 | 51,100 | $15.01 M |
| 09/27/2024 | $0.56 | $0.56 (-0.8%) | $0.59 | $0.51 | 83,437 | $13.95 M |
| 09/26/2024 | $0.51 | $0.56 (9.88%) | $0.57 | $0.51 | 74,400 | $13.96 M |
| 09/25/2024 | $0.54 | $0.51 (-6.1%) | $0.54 | $0.51 | 45,400 | $12.71 M |
| 09/24/2024 | $0.50 | $0.53 (6%) | $0.54 | $0.50 | 15,900 | $13.31 M |
| 09/23/2024 | $0.52 | $0.50 (-3.7%) | $0.54 | $0.50 | 17,548 | $12.55 M |
| 09/20/2024 | $0.49 | $0.54 (9.27%) | $0.56 | $0.48 | 238,831 | $13.44 M |
| 09/19/2024 | $0.50 | $0.49 (-2%) | $0.58 | $0.49 | 379,100 | $12.30 M |
| 09/18/2024 | $0.52 | $0.49 (-6.6%) | $0.56 | $0.49 | 237,756 | $12.19 M |
| 09/17/2024 | $0.49 | $0.52 (5.1%) | $0.54 | $0.48 | 65,710 | $12.93 M |
| 09/16/2024 | $0.57 | $0.48 (-15.45%) | $0.58 | $0.38 | 220,200 | $12.03 M |
| 09/13/2024 | $0.52 | $0.54 (4.05%) | $0.58 | $0.49 | 135,600 | $13.56 M |
| 09/12/2024 | $0.49 | $0.50 (2.04%) | $0.61 | $0.49 | 25,801 | $12.55 M |
| 09/11/2024 | $0.56 | $0.50 (-10.55%) | $0.56 | $0.48 | 218,581 | $12.55 M |
| 09/10/2024 | $0.55 | $0.56 (0.76%) | $0.57 | $0.55 | 5,442 | $14.01 M |
| 09/09/2024 | $0.59 | $0.54 (-7.7%) | $0.59 | $0.53 | 75,600 | $13.62 M |
| 09/06/2024 | $0.61 | $0.61 (-0.81%) | $0.62 | $0.59 | 3,500 | $15.29 M |
| 09/05/2024 | $0.59 | $0.59 (0%) | $0.61 | $0.58 | 7,343 | $14.81 M |
| 09/04/2024 | $0.59 | $0.59 (0.02%) | $0.59 | $0.57 | 12,672 | $14.81 M |
| 09/03/2024 | $0.60 | $0.60 (-0.02%) | $0.60 | $0.55 | 43,925 | $15.06 M |
| 08/30/2024 | $0.61 | $0.61 (-0.69%) | $0.61 | $0.58 | 23,500 | $15.21 M |
| 08/29/2024 | $0.60 | $0.61 (1.43%) | $0.63 | $0.60 | 9,100 | $15.32 M |
| 08/28/2024 | $0.63 | $0.60 (-4.32%) | $0.63 | $0.60 | 3,790 | $15.11 M |
| 08/27/2024 | $0.62 | $0.62 (-0.31%) | $0.64 | $0.60 | 5,722 | $15.52 M |
| 08/26/2024 | $0.69 | $0.63 (-8.86%) | $0.70 | $0.60 | 67,100 | $15.79 M |
| 08/23/2024 | $0.63 | $0.59 (-5.14%) | $0.63 | $0.59 | 12,600 | $14.93 M |
| 08/22/2024 | $0.62 | $0.60 (-3.42%) | $0.62 | $0.58 | 20,008 | $15.05 M |
| 08/21/2024 | $0.60 | $0.61 (2.54%) | $0.63 | $0.59 | 25,400 | $15.33 M |
| 08/20/2024 | $0.62 | $0.62 (0.71%) | $0.63 | $0.59 | 1,745 | $15.68 M |
| 08/19/2024 | $0.64 | $0.60 (-5.86%) | $0.64 | $0.59 | 16,600 | $15.13 M |
| 08/16/2024 | $0.60 | $0.62 (2.16%) | $0.63 | $0.58 | 15,000 | $15.44 M |
| 08/15/2024 | $0.64 | $0.61 (-4.83%) | $0.65 | $0.61 | 53,300 | $15.29 M |
| 08/14/2024 | $0.63 | $0.63 (-1.56%) | $0.63 | $0.60 | 3,641 | $15.69 M |
| 08/13/2024 | $0.61 | $0.63 (2.66%) | $0.63 | $0.60 | 3,714 | $15.71 M |
| 08/12/2024 | $0.64 | $0.61 (-4.28%) | $0.65 | $0.58 | 32,100 | $15.38 M |
| 08/09/2024 | $0.61 | $0.63 (2.94%) | $0.63 | $0.61 | 3,900 | $15.81 M |
| 08/08/2024 | $0.61 | $0.64 (4.62%) | $0.65 | $0.56 | 29,119 | $16.02 M |
| 08/07/2024 | $0.65 | $0.63 (-2.38%) | $0.65 | $0.61 | 11,920 | $15.93 M |
| 08/06/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.60 | 29,304 | $16.32 M |
| 08/05/2024 | $0.60 | $0.61 (1.67%) | $0.65 | $0.55 | 93,417 | $15.31 M |
| 08/02/2024 | $0.67 | $0.65 (-2.36%) | $0.67 | $0.60 | 41,546 | $16.28 M |
| 08/01/2024 | $0.66 | $0.66 (-0.73%) | $0.71 | $0.63 | 31,000 | $16.41 M |
| 07/31/2024 | $0.63 | $0.66 (4.76%) | $0.68 | $0.63 | 16,300 | $16.53 M |
| 07/30/2024 | $0.69 | $0.63 (-8.8%) | $0.69 | $0.63 | 17,244 | $15.78 M |
| 07/29/2024 | $0.66 | $0.69 (3.79%) | $0.70 | $0.63 | 22,400 | $17.16 M |
| 07/26/2024 | $0.71 | $0.66 (-6.27%) | $0.71 | $0.65 | 13,123 | $16.55 M |
| 07/25/2024 | $0.69 | $0.68 (-1.79%) | $0.71 | $0.65 | 17,800 | $17.00 M |
| 07/24/2024 | $0.63 | $0.69 (8.86%) | $0.71 | $0.63 | 12,800 | $17.18 M |
| 07/23/2024 | $0.65 | $0.66 (1.25%) | $0.66 | $0.62 | 20,700 | $16.48 M |
| 07/22/2024 | $0.67 | $0.67 (-0.15%) | $0.67 | $0.65 | 15,320 | $16.76 M |
| 07/19/2024 | $0.67 | $0.67 (-0.21%) | $0.73 | $0.62 | 37,773 | $16.76 M |
| 07/18/2024 | $0.74 | $0.67 (-8.96%) | $0.74 | $0.67 | 31,989 | $16.81 M |
| 07/17/2024 | $0.70 | $0.70 (0.36%) | $0.75 | $0.64 | 93,137 | $17.60 M |
| 07/16/2024 | $0.71 | $0.72 (1.41%) | $0.75 | $0.70 | 40,895 | $18.04 M |
| 07/15/2024 | $0.70 | $0.72 (2.46%) | $0.73 | $0.70 | 16,563 | $17.97 M |
| 07/12/2024 | $0.70 | $0.72 (3.56%) | $0.74 | $0.68 | 19,035 | $18.16 M |
| 07/11/2024 | $0.66 | $0.70 (6.04%) | $0.70 | $0.66 | 48,393 | $17.53 M |
| 07/10/2024 | $0.64 | $0.64 (1.4%) | $0.70 | $0.63 | 29,775 | $16.13 M |
| 07/09/2024 | $0.64 | $0.64 (1.4%) | $0.71 | $0.62 | 12,680 | $16.13 M |
| 07/08/2024 | $0.62 | $0.64 (2.44%) | $0.64 | $0.62 | 7,699 | $15.91 M |
| 07/05/2024 | $0.62 | $0.62 (0.57%) | $0.62 | $0.60 | 14,416 | $15.58 M |