Stockscreener 앱 받기
0.5087
1.81%
-0.00938
Senseonics Holdings Inc 주식 (SENS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-03 | $0.5264 | $0.5011 | $0.0253 | 1,024,187.0 | -1.81% |
| 2024-05-02 | $0.5259 | $0.46 | $0.0659 | 3,627,820.0 | +12.02% |
| 2024-05-01 | $0.487 | $0.456 | $0.031 | 1,273,912.0 | -5.03% |
| 2024-04-30 | $0.4947 | $0.4419 | $0.0528 | 4,427,973.0 | +11.70% |
| 2024-04-29 | $0.47 | $0.4171 | $0.0529 | 1,482,197.0 | +4.88% |
| 2024-04-26 | $0.4279 | $0.4142 | $0.0137 | 900,638.0 | -0.60% |
| 2024-04-25 | $0.4296 | $0.4016 | $0.028 | 1,259,155.0 | -3.42% |
| 2024-04-24 | $0.445 | $0.4251 | $0.0199 | 1,402,359.0 | +0.70% |
| 2024-04-23 | $0.4345 | $0.4013 | $0.0332 | 1,628,532.0 | +7.82% |
| 2024-04-22 | $0.4082 | $0.3838 | $0.0244 | 2,153,333.0 | -0.10% |
| 2024-04-19 | $0.42 | $0.396 | $0.024 | 1,967,357.0 | -4.04% |
| 2024-04-18 | $0.4298 | $0.40 | $0.0298 | 2,211,408.0 | +3.43% |
| 2024-04-17 | $0.44 | $0.40 | $0.04 | 5,001,122.0 | -6.92% |
| 2024-04-16 | $0.446 | $0.432 | $0.014 | 2,994,675.0 | -1.14% |
| 2024-04-15 | $0.4872 | $0.4321 | $0.0551 | 5,991,150.0 | -9.13% |
| 2024-04-12 | $0.5038 | $0.48 | $0.0238 | 2,185,733.0 | -3.99% |
| 2024-04-11 | $0.513 | $0.485 | $0.028 | 1,334,574.0 | -0.32% |
| 2024-04-10 | $0.528 | $0.4931 | $0.0349 | 2,929,585.0 | -3.35% |
| 2024-04-09 | $0.53 | $0.502 | $0.028 | 1,792,847.0 | +1.25% |
| 2024-04-08 | $0.52 | $0.4913 | $0.0287 | 1,748,280.0 | +5.25% |
| 2024-04-05 | $0.5139 | $0.488 | $0.0259 | 2,584,500.0 | -1.21% |
| 2024-04-04 | $0.518 | $0.482 | $0.036 | 3,776,285.0 | -1.69% |
| 2024-04-03 | $0.5195 | $0.50 | $0.0195 | 1,975,272.0 | -1.47% |
Senseonics Holdings Inc 주식 (SENS) 연도별 가격 이력
이 심층 분석에서는 Senseonics Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SENS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senseonics Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senseonics Holdings Inc 주식 (SENS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.5264 | $0.456 | $0.0704 | 5,925,919.0 | +4.46% |
| 2024-04 | $0.5401 | $0.3838 | $0.1563 | 55,802,496.0 | -8.30% |
| 2024-03 | $0.645 | $0.53 | $0.115 | 43,777,753.0 | -24.36% |
| 2024-02 | $0.75 | $0.5251 | $0.2249 | 59,373,716.0 | +24.88% |
| 2024-01 | $0.58 | $0.501 | $0.079 | 42,648,391.0 | -1.39% |
Senseonics Holdings Inc 주식 (SENS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.735 | $0.567 | $0.168 | 63,423,045.0 | -3.41% |
| 2023-11 | $0.615 | $0.47 | $0.145 | 39,573,210.0 | +19.47% |
| 2023-10 | $0.5997 | $0.4606 | $0.1391 | 39,022,409.0 | -18.20% |
| 2023-09 | $0.6449 | $0.49 | $0.1549 | 94,864,969.0 | +18.83% |
| 2023-08 | $0.9097 | $0.50 | $0.4097 | 147,639,860.0 | -43.90% |
| 2023-07 | $1.05 | $0.7443 | $0.3057 | 105,265,278.0 | +18.71% |
| 2023-06 | $0.95 | $0.6328 | $0.3172 | 232,734,111.0 | +19.16% |
| 2023-05 | $0.8321 | $0.5505 | $0.2816 | 91,695,562.0 | +7.61% |
| 2023-04 | $0.709 | $0.54 | $0.169 | 81,079,848.0 | -16.18% |
| 2023-03 | $1.05 | $0.67 | $0.38 | 91,325,683.0 | -31.73% |
| 2023-02 | $1.27 | $0.961 | $0.309 | 45,546,683.0 | -7.96% |
| 2023-01 | $1.20 | $1.01 | $0.19 | 42,095,752.0 | +9.71% |
Senseonics Holdings Inc 주식 (SENS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.20 | $0.95 | $0.25 | 61,372,743.0 | -7.21% |
| 2022-11 | $1.30 | $1.02 | $0.2795 | 64,916,914.0 | -5.93% |
| 2022-10 | $1.38 | $1.08 | $0.30 | 54,798,913.0 | -10.61% |
| 2022-09 | $1.80 | $1.25 | $0.5449 | 78,369,734.0 | -25.84% |
| 2022-08 | $2.44 | $1.25 | $1.19 | 204,523,901.0 | +37.98% |
| 2022-07 | $1.40 | $0.9859 | $0.4141 | 61,716,565.0 | +25.24% |
| 2022-06 | $1.22 | $0.89 | $0.33 | 66,282,275.0 | -11.21% |
| 2022-05 | $1.50 | $0.7701 | $0.7299 | 110,039,428.0 | -17.14% |
| 2022-04 | $2.01 | $1.36 | $0.6489 | 79,228,599.0 | -28.93% |
| 2022-03 | $2.08 | $1.50 | $0.58 | 175,124,756.0 | +9.44% |
| 2022-02 | $3.89 | $1.40 | $2.49 | 438,902,659.0 | -32.84% |
| 2022-01 | $3.09 | $2.10 | $0.99 | 215,087,001.0 | +0.37% |
0.53%
자본화:
|
볼륨(24시간):