Senseonics Holdings Inc. Common Stockのデータ

Senseonics Holdings Inc. Common Stockの基本情報

名前 Senseonics Holdings Inc. Common Stock
ティッカー SENS
国 United States
上場年 nan
セクター Capital Goods

Senseonics Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.4 4.58 4.67 5.27 87150200.0 5.27
2021-02-12 4.35 3.62 3.77 4.16 65554000.0 4.16
2021-02-11 3.95 3.6 3.94 3.81 33783900.0 3.81
2021-02-10 4.11 3.5 4.06 3.82 69306300.0 3.82
2021-02-09 4.25 3.81 4.09 3.9 78192200.0 3.9
2021-02-08 3.82 3.36 3.53 3.72 93099100.0 3.72
2021-02-05 3.27 2.77 2.79 3.03 94668400.0 3.03
2021-02-04 2.76 2.62 2.75 2.67 24103700.0 2.67
2021-02-03 2.8 2.65 2.74 2.73 26361200.0 2.73
2021-02-02 2.9 2.61 2.88 2.74 37810100.0 2.74
2021-02-01 2.79 2.38 2.55 2.69 51758500.0 2.69
2021-01-29 2.65 2.34 2.44 2.37 37910100.0 2.37
2021-01-28 2.65 2.35 2.64 2.44 40266900.0 2.44
2021-01-27 2.72 2.28 2.41 2.51 60535600.0 2.51
2021-01-26 3.17 2.75 3.15 2.84 65402100.0 2.84
2021-01-25 2.97 2.5 2.93 2.95 102514900.0 2.95
2021-01-22 2.35 2.13 2.23 2.31 147815300.0 2.31
2021-01-21 2.8 2.2 2.49 2.42 80666200.0 2.42
2021-01-20 3.9 2.59 3.33 2.67 212291600.0 2.67
2021-01-19 2.98 1.48 1.6 2.85 409923700.0 2.85
2021-01-15 2.04 1.5 1.84 1.58 203403500.0 1.58
2021-01-14 1.2 0.91 0.95 1.2 47464900.0 1.2
2021-01-13 0.96 0.88 0.89 0.89 10128200.0 0.89
2021-01-12 0.89 0.85 0.89 0.87 5572100.0 0.87
2021-01-11 0.92 0.83 0.88 0.85 7146200.0 0.85
2021-01-08 0.9 0.85 0.9 0.87 4864000.0 0.87
2021-01-07 0.94 0.86 0.92 0.88 8125700.0 0.88
2021-01-06 1.0 0.88 0.99 0.9 9545400.0 0.9
2021-01-05 1.21 0.93 0.96 0.95 31283500.0 0.95
2021-01-04 0.98 0.84 0.84 0.93 9844900.0 0.93
2020-12-31 0.9 0.83 0.9 0.87 4340900.0 0.87
2020-12-30 0.94 0.83 0.85 0.89 6091200.0 0.89
2020-12-29 0.94 0.81 0.94 0.87 8646600.0 0.87
2020-12-28 1.0 0.8 0.9 0.95 23079000.0 0.95
2020-12-24 1.17 0.88 1.09 0.91 143347300.0 0.91
2020-12-23 0.67 0.43 0.43 0.65 51002800.0 0.65
2020-12-22 0.43 0.4 0.43 0.43 3077900.0 0.43
2020-12-21 0.43 0.4 0.43 0.43 6127000.0 0.43
2020-12-18 0.43 0.41 0.42 0.41 2479500.0 0.41
2020-12-17 0.43 0.42 0.43 0.43 1452600.0 0.43
2020-12-16 0.43 0.42 0.42 0.43 1530300.0 0.43
2020-12-15 0.43 0.41 0.42 0.42 1406200.0 0.42
2020-12-14 0.43 0.41 0.42 0.42 1371300.0 0.42
2020-12-11 0.44 0.41 0.43 0.42 2161700.0 0.42
2020-12-10 0.43 0.4 0.41 0.42 1773700.0 0.42
2020-12-09 0.43 0.4 0.41 0.41 2087100.0 0.41
2020-12-08 0.43 0.39 0.42 0.4 3669400.0 0.4
2020-12-07 0.46 0.4 0.45 0.4 6077600.0 0.4
2020-12-04 0.46 0.41 0.41 0.43 6862600.0 0.43
2020-12-03 0.42 0.37 0.37 0.4 3559000.0 0.4
2020-12-02 0.39 0.37 0.39 0.39 1422400.0 0.39
2020-12-01 0.4 0.36 0.37 0.39 3523300.0 0.39
2020-11-30 0.38 0.36 0.37 0.37 1960900.0 0.37
2020-11-27 0.38 0.35 0.35 0.37 1781800.0 0.37
2020-11-25 0.37 0.35 0.36 0.37 1908200.0 0.37
2020-11-24 0.38 0.35 0.38 0.36 3228000.0 0.36
2020-11-23 0.38 0.35 0.37 0.36 3084100.0 0.36
2020-11-20 0.38 0.37 0.37 0.37 1340000.0 0.37
2020-11-19 0.4 0.37 0.4 0.37 2691500.0 0.37
2020-11-18 0.4 0.38 0.4 0.38 1231700.0 0.38
2020-11-17 0.39 0.38 0.39 0.38 1297200.0 0.38
2020-11-16 0.41 0.38 0.41 0.38 1432100.0 0.38
2020-11-13 0.41 0.39 0.4 0.39 860300.0 0.39
2020-11-12 0.42 0.39 0.42 0.4 852700.0 0.4
2020-11-11 0.43 0.4 0.41 0.4 1186900.0 0.4
2020-11-10 0.41 0.37 0.38 0.41 2204900.0 0.41
2020-11-09 0.46 0.42 0.45 0.44 3539500.0 0.44
2020-11-06 0.42 0.37 0.37 0.41 2299300.0 0.41
2020-11-05 0.38 0.36 0.36 0.38 1662900.0 0.38
2020-11-04 0.38 0.36 0.37 0.36 676500.0 0.36
2020-11-03 0.38 0.36 0.36 0.37 1041100.0 0.37
2020-11-02 0.38 0.36 0.37 0.36 999800.0 0.36
2020-10-30 0.4 0.37 0.4 0.37 559500.0 0.37
2020-10-29 0.4 0.36 0.38 0.39 2256000.0 0.39
2020-10-28 0.38 0.36 0.37 0.36 1334800.0 0.36
2020-10-27 0.39 0.37 0.39 0.37 1020500.0 0.37
2020-10-26 0.38 0.37 0.38 0.38 899900.0 0.38
2020-10-23 0.38 0.37 0.37 0.38 673500.0 0.38
2020-10-22 0.38 0.36 0.37 0.37 763500.0 0.37
2020-10-21 0.38 0.37 0.37 0.37 1007600.0 0.37
2020-10-20 0.39 0.37 0.39 0.37 832000.0 0.37
2020-10-19 0.4 0.37 0.4 0.37 1016500.0 0.37
2020-10-16 0.39 0.38 0.38 0.38 703300.0 0.38
2020-10-15 0.39 0.38 0.39 0.38 1501600.0 0.38
2020-10-14 0.4 0.39 0.4 0.39 799600.0 0.39
2020-10-13 0.4 0.39 0.4 0.4 607500.0 0.4
2020-10-12 0.41 0.39 0.41 0.4 885500.0 0.4
2020-10-09 0.41 0.4 0.4 0.4 1066200.0 0.4
2020-10-08 0.41 0.39 0.41 0.4 935000.0 0.4
2020-10-07 0.41 0.4 0.4 0.4 1246500.0 0.4
2020-10-06 0.42 0.39 0.42 0.4 1640800.0 0.4
2020-10-05 0.43 0.4 0.42 0.41 1928400.0 0.41
2020-10-02 0.41 0.39 0.39 0.4 975700.0 0.4
2020-10-01 0.41 0.39 0.4 0.39 642100.0 0.39
2020-09-30 0.4 0.39 0.4 0.39 998600.0 0.39
2020-09-29 0.42 0.39 0.42 0.4 1139400.0 0.4
2020-09-28 0.41 0.38 0.4 0.4 1476100.0 0.4
2020-09-25 0.38 0.36 0.38 0.38 930000.0 0.38
2020-09-24 0.38 0.36 0.37 0.38 1975000.0 0.38
2020-09-23 0.38 0.36 0.38 0.38 1093700.0 0.38
2020-09-22 0.39 0.37 0.38 0.38 1256500.0 0.38
2020-09-21 0.4 0.38 0.39 0.38 1653400.0 0.38
2020-09-18 0.41 0.38 0.41 0.38 2304000.0 0.38
2020-09-17 0.41 0.39 0.4 0.4 2684500.0 0.4
2020-09-16 0.42 0.4 0.42 0.4 2189200.0 0.4
2020-09-15 0.43 0.41 0.42 0.41 1984600.0 0.41
2020-09-14 0.43 0.41 0.41 0.41 2528000.0 0.41
2020-09-11 0.44 0.4 0.44 0.41 762900.0 0.41
2020-09-10 0.44 0.41 0.42 0.42 894700.0 0.42
2020-09-09 0.43 0.41 0.42 0.41 1170300.0 0.41
2020-09-08 0.43 0.41 0.42 0.41 865300.0 0.41
2020-09-04 0.45 0.41 0.44 0.42 1478100.0 0.42
2020-09-03 0.47 0.44 0.46 0.44 1381900.0 0.44
2020-09-02 0.47 0.44 0.45 0.45 1901500.0 0.45
2020-09-01 0.49 0.45 0.49 0.47 2306000.0 0.47
2020-08-31 0.5 0.47 0.5 0.47 1525200.0 0.47
2020-08-28 0.49 0.47 0.48 0.48 1049700.0 0.48
2020-08-27 0.51 0.46 0.51 0.5 1274700.0 0.5
2020-08-26 0.5 0.48 0.5 0.49 2254300.0 0.49
2020-08-25 0.49 0.44 0.46 0.48 1984400.0 0.48
2020-08-24 0.49 0.44 0.48 0.48 1805800.0 0.48
2020-08-21 0.5 0.45 0.5 0.48 2248700.0 0.48
2020-08-20 0.52 0.49 0.52 0.5 1627700.0 0.5
2020-08-19 0.53 0.51 0.52 0.52 1973900.0 0.52
2020-08-18 0.54 0.5 0.52 0.51 1456600.0 0.51
2020-08-17 0.53 0.51 0.52 0.52 1438400.0 0.52
2020-08-14 0.53 0.5 0.53 0.51 2052800.0 0.51
2020-08-13 0.54 0.48 0.51 0.53 2679600.0 0.53
2020-08-12 0.56 0.5 0.56 0.52 4648700.0 0.52
2020-08-11 0.58 0.51 0.56 0.53 11468700.0 0.53
2020-08-10 0.53 0.47 0.48 0.51 5513000.0 0.51
2020-08-07 0.48 0.44 0.44 0.48 1905400.0 0.48
2020-08-06 0.46 0.41 0.44 0.43 1474700.0 0.43
2020-08-05 0.48 0.45 0.47 0.45 1501700.0 0.45
2020-08-04 0.48 0.45 0.46 0.46 1322900.0 0.46
2020-08-03 0.5 0.45 0.5 0.46 2101700.0 0.46
2020-07-31 0.52 0.47 0.5 0.48 2003900.0 0.48
2020-07-30 0.54 0.49 0.51 0.51 2418900.0 0.51
2020-07-29 0.6 0.47 0.49 0.49 7503900.0 0.49
2020-07-28 0.5 0.46 0.5 0.48 1270900.0 0.48
2020-07-27 0.49 0.45 0.46 0.48 2698400.0 0.48
2020-07-24 0.46 0.41 0.44 0.45 1234000.0 0.45
2020-07-23 0.47 0.42 0.45 0.44 1677000.0 0.44
2020-07-22 0.47 0.44 0.47 0.45 1432300.0 0.45
2020-07-21 0.48 0.43 0.47 0.46 1749100.0 0.46
2020-07-20 0.46 0.43 0.45 0.46 2986200.0 0.46
2020-07-17 0.45 0.4 0.41 0.43 1882500.0 0.43
2020-07-16 0.42 0.4 0.4 0.41 827800.0 0.41
2020-07-15 0.42 0.4 0.41 0.4 704400.0 0.4
2020-07-14 0.43 0.4 0.42 0.42 2105100.0 0.42
2020-07-13 0.44 0.42 0.44 0.43 1878800.0 0.43
2020-07-10 0.43 0.4 0.42 0.42 1988100.0 0.42
2020-07-09 0.42 0.39 0.4 0.42 1790700.0 0.42
2020-07-08 0.41 0.38 0.38 0.39 1579100.0 0.39
2020-07-07 0.38 0.37 0.38 0.38 876500.0 0.38
2020-07-06 0.39 0.37 0.37 0.38 2009300.0 0.38
2020-07-02 0.39 0.36 0.38 0.36 2133000.0 0.36
2020-07-01 0.4 0.37 0.4 0.38 3072500.0 0.38
2020-06-30 0.41 0.39 0.39 0.39 1875600.0 0.39
2020-06-29 0.41 0.38 0.4 0.4 2428100.0 0.4
2020-06-26 0.41 0.38 0.4 0.4 12861700.0 0.4
2020-06-25 0.41 0.39 0.4 0.41 2151400.0 0.41
2020-06-24 0.43 0.39 0.43 0.41 3172700.0 0.41
2020-06-23 0.44 0.41 0.41 0.42 3091500.0 0.42
2020-06-22 0.42 0.4 0.42 0.41 3140500.0 0.41
2020-06-19 0.45 0.41 0.45 0.41 3613300.0 0.41
2020-06-18 0.47 0.4 0.42 0.45 8629900.0 0.45
2020-06-17 0.44 0.39 0.4 0.42 4059900.0 0.42
2020-06-16 0.42 0.39 0.41 0.4 5052100.0 0.4
2020-06-15 0.41 0.37 0.4 0.4 4013100.0 0.4
2020-06-12 0.43 0.39 0.42 0.41 4461100.0 0.41
2020-06-11 0.44 0.4 0.42 0.4 4840700.0 0.4
2020-06-10 0.47 0.42 0.44 0.45 8980700.0 0.45
2020-06-09 0.54 0.48 0.52 0.52 11299700.0 0.52
2020-06-08 0.53 0.47 0.5 0.5 8725400.0 0.5
2020-06-05 0.48 0.42 0.44 0.48 5769800.0 0.48
2020-06-04 0.44 0.41 0.43 0.42 2543000.0 0.42
2020-06-03 0.45 0.42 0.44 0.43 2379800.0 0.43
2020-06-02 0.46 0.42 0.46 0.44 3453600.0 0.44
2020-06-01 0.49 0.45 0.49 0.45 2035700.0 0.45
2020-05-29 0.49 0.45 0.49 0.47 1888600.0 0.47
2020-05-28 0.51 0.48 0.51 0.48 2335000.0 0.48
2020-05-27 0.53 0.49 0.52 0.5 5714800.0 0.5
2020-05-26 0.5 0.46 0.48 0.48 4171300.0 0.48
2020-05-22 0.48 0.45 0.47 0.47 2007800.0 0.47
2020-05-21 0.48 0.45 0.47 0.46 2711100.0 0.46
2020-05-20 0.48 0.45 0.47 0.47 3248200.0 0.47
2020-05-19 0.53 0.46 0.48 0.47 7077100.0 0.47
2020-05-18 0.5 0.47 0.5 0.48 2608200.0 0.48
2020-05-15 0.52 0.47 0.52 0.48 2326600.0 0.48
2020-05-14 0.52 0.47 0.52 0.49 4478700.0 0.49
2020-05-13 0.55 0.51 0.53 0.52 2334600.0 0.52
2020-05-12 0.57 0.53 0.53 0.53 4001300.0 0.53
2020-05-11 0.56 0.52 0.56 0.52 2008700.0 0.52
2020-05-08 0.56 0.53 0.56 0.54 2006500.0 0.54
2020-05-07 0.59 0.53 0.56 0.54 4589800.0 0.54
2020-05-06 0.55 0.53 0.53 0.53 1738000.0 0.53
2020-05-05 0.56 0.53 0.54 0.53 1206300.0 0.53
2020-05-04 0.55 0.51 0.54 0.54 1542000.0 0.54
2020-05-01 0.58 0.53 0.57 0.54 1958000.0 0.54
2020-04-30 0.61 0.57 0.6 0.57 1599100.0 0.57
2020-04-29 0.62 0.59 0.62 0.6 2450800.0 0.6
2020-04-28 0.64 0.59 0.64 0.6 1506300.0 0.6
2020-04-27 0.65 0.62 0.63 0.63 2131700.0 0.63
2020-04-24 0.63 0.58 0.6 0.6 1456500.0 0.6
2020-04-23 0.63 0.56 0.61 0.58 1667800.0 0.58
2020-04-22 0.72 0.59 0.72 0.6 2401400.0 0.6
2020-04-21 0.69 0.65 0.67 0.66 733500.0 0.66
2020-04-20 0.71 0.66 0.69 0.69 1316300.0 0.69
2020-04-17 0.7 0.65 0.7 0.69 769200.0 0.69
2020-04-16 0.7 0.65 0.7 0.67 1022100.0 0.67
2020-04-15 0.71 0.65 0.7 0.68 901900.0 0.68
2020-04-14 0.71 0.66 0.67 0.69 753300.0 0.69
2020-04-13 0.69 0.65 0.69 0.65 844600.0 0.65
2020-04-09 0.71 0.61 0.64 0.67 1177900.0 0.67
2020-04-08 0.65 0.6 0.62 0.65 931300.0 0.65
2020-04-07 0.65 0.6 0.63 0.61 1322500.0 0.61
2020-04-06 0.61 0.56 0.56 0.6 1617900.0 0.6
2020-04-03 0.56 0.51 0.56 0.52 1024400.0 0.52
2020-04-02 0.59 0.54 0.56 0.55 1414300.0 0.55
2020-04-01 0.61 0.56 0.61 0.57 1151500.0 0.57
2020-03-31 0.65 0.6 0.65 0.63 1295100.0 0.63
2020-03-30 0.66 0.58 0.62 0.63 2675500.0 0.63
2020-03-27 0.71 0.63 0.7 0.66 2637400.0 0.66
2020-03-26 0.82 0.69 0.78 0.7 3510600.0 0.7
2020-03-25 1.05 0.58 0.6 0.81 6839800.0 0.81
2020-03-24 0.64 0.52 0.64 0.56 3380100.0 0.56
2020-03-23 0.65 0.54 0.6 0.57 2441500.0 0.57
2020-03-20 0.75 0.62 0.74 0.64 2136300.0 0.64
2020-03-19 0.68 0.59 0.61 0.64 1933400.0 0.64
2020-03-18 0.78 0.57 0.75 0.62 2916400.0 0.62
2020-03-17 0.77 0.66 0.75 0.77 1835300.0 0.77
2020-03-16 0.76 0.61 0.76 0.71 1924600.0 0.71
2020-03-13 0.85 0.68 0.8 0.85 5928200.0 0.85
2020-03-12 1.03 0.88 0.98 0.91 2719700.0 0.91
2020-03-11 1.28 1.06 1.23 1.08 2488900.0 1.08
2020-03-10 1.34 1.22 1.34 1.25 1472600.0 1.25
2020-03-09 1.37 1.22 1.3 1.24 1998000.0 1.24
2020-03-06 1.53 1.43 1.47 1.46 1590300.0 1.46
2020-03-05 1.6 1.48 1.5 1.54 1348000.0 1.54
2020-03-04 1.58 1.46 1.5 1.56 1526100.0 1.56
2020-03-03 1.68 1.44 1.68 1.46 2795400.0 1.46
2020-03-02 1.7 1.4 1.42 1.6 4795400.0 1.6
2020-02-28 1.41 1.2 1.37 1.4 3283900.0 1.4
2020-02-27 1.5 1.3 1.45 1.39 3210200.0 1.39
2020-02-26 1.65 1.49 1.62 1.54 3640800.0 1.54
2020-02-25 1.78 1.55 1.7 1.62 8773700.0 1.62
2020-02-24 1.68 1.5 1.62 1.62 5999200.0 1.62
2020-02-21 1.61 1.39 1.54 1.44 3467400.0 1.44
2020-02-20 1.7 1.49 1.65 1.55 5224600.0 1.55
2020-02-19 1.75 1.38 1.49 1.47 7704800.0 1.47
2020-02-18 1.4 1.12 1.16 1.35 5877500.0 1.35