Sensei Biotherapeutics, Inc. SNSE
13.85 USD 0.00 (+0.00%)
Regular-session close
14.01 +0.16 +1.16%
After hours · Jun 15, 4:00 PM ET
13.76 Day range 16.52
52-week range unavailable
- YTD
- +29.80%
- 1 year
- +85.16%
SNSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 15.21 | 16.52 | 13.76 | 13.85 | +0.85 | +6.54% | 219,748 |
| Jun 12, 2026 | 11.00 | 13.12 | 11.00 | 13.00 | +2.21 | +20.48% | 58,062 |
| Jun 11, 2026 | 13.27 | 13.27 | 10.78 | 10.79 | -0.62 | -5.43% | 71,196 |
| Jun 10, 2026 | 12.81 | 13.23 | 11.21 | 11.41 | -1.22 | -9.66% | 52,049 |
| Jun 9, 2026 | 12.81 | 13.18 | 12.35 | 12.63 | -0.37 | -2.85% | 55,633 |
| Jun 8, 2026 | 14.81 | 14.85 | 12.63 | 13.00 | -1.65 | -11.26% | 49,551 |
| Jun 5, 2026 | 16.45 | 17.58 | 14.01 | 14.65 | -1.95 | -11.75% | 50,832 |
| Jun 4, 2026 | 15.23 | 17.90 | 15.23 | 16.60 | +0.75 | +4.73% | 36,794 |
| Jun 3, 2026 | 16.83 | 18.60 | 15.31 | 15.85 | -0.25 | -1.55% | 44,499 |
| Jun 2, 2026 | 20.55 | 20.60 | 15.68 | 16.10 | -3.69 | -18.65% | 60,567 |
| Jun 1, 2026 | 21.14 | 21.20 | 18.32 | 19.79 | -1.35 | -6.39% | 66,891 |
| May 29, 2026 | 19.03 | 21.50 | 18.99 | 21.14 | +3.55 | +20.18% | 70,005 |
| May 28, 2026 | 17.80 | 17.95 | 16.69 | 17.59 | +0.94 | +5.65% | 40,488 |
| May 27, 2026 | 16.64 | 17.60 | 15.48 | 16.65 | +0.18 | +1.09% | 53,510 |
| May 26, 2026 | 18.48 | 18.59 | 16.47 | 16.47 | -1.32 | -7.42% | 27,180 |
| May 22, 2026 | 18.47 | 19.16 | 17.29 | 17.79 | +0.23 | +1.31% | 21,119 |
| May 21, 2026 | 17.18 | 18.40 | 17.18 | 17.56 | -0.02 | -0.11% | 15,960 |
| May 20, 2026 | 16.43 | 19.42 | 16.43 | 17.58 | +0.81 | +4.83% | 26,411 |
| May 19, 2026 | 20.19 | 20.19 | 16.07 | 16.77 | -3.14 | -15.77% | 51,489 |
| May 18, 2026 | 19.61 | 22.49 | 19.61 | 19.91 | -0.52 | -2.55% | 47,400 |
| May 15, 2026 | 19.60 | 21.26 | 18.60 | 20.43 | +0.61 | +3.08% | 41,023 |
| May 14, 2026 | 20.66 | 21.00 | 19.82 | 19.82 | -1.26 | -5.98% | 15,722 |
| May 13, 2026 | 21.00 | 21.96 | 20.40 | 21.08 | +0.08 | +0.38% | 39,185 |
| May 12, 2026 | 20.73 | 21.98 | 20.70 | 21.00 | +0.27 | +1.30% | 28,423 |
| May 11, 2026 | 23.06 | 24.43 | 20.73 | 20.73 | -2.67 | -11.41% | 25,213 |
| May 8, 2026 | 23.76 | 25.24 | 22.75 | 23.40 | -0.36 | -1.52% | 16,234 |
| May 7, 2026 | 26.60 | 27.18 | 23.76 | 23.76 | -2.26 | -8.69% | 23,052 |
| May 6, 2026 | 25.19 | 27.92 | 25.19 | 26.02 | +0.16 | +0.62% | 22,469 |
| May 5, 2026 | 27.70 | 27.70 | 25.78 | 25.86 | -0.84 | -3.15% | 23,730 |
| May 4, 2026 | 30.00 | 33.00 | 25.90 | 26.70 | -0.26 | -0.96% | 57,945 |
| May 1, 2026 | 27.36 | 27.97 | 25.03 | 26.96 | +0.34 | +1.28% | 28,474 |
| Apr 30, 2026 | 28.77 | 28.77 | 26.62 | 26.62 | -1.68 | -5.94% | 36,464 |
| Apr 29, 2026 | 29.11 | 29.77 | 26.31 | 28.30 | -0.81 | -2.78% | 26,148 |
| Apr 28, 2026 | 30.93 | 31.45 | 26.47 | 29.11 | -2.43 | -7.70% | 93,856 |
| Apr 27, 2026 | 31.14 | 32.40 | 30.61 | 31.54 | -0.25 | -0.79% | 11,935 |
| Apr 24, 2026 | 31.71 | 32.27 | 30.80 | 31.79 | -0.83 | -2.54% | 6,144 |
| Apr 23, 2026 | 30.81 | 33.23 | 29.80 | 32.62 | +0.98 | +3.10% | 25,815 |
| Apr 22, 2026 | 30.96 | 31.97 | 30.93 | 31.64 | +1.28 | +4.22% | 11,745 |
| Apr 21, 2026 | 32.81 | 32.81 | 29.56 | 30.36 | -1.03 | -3.28% | 24,865 |
| Apr 20, 2026 | 32.92 | 33.83 | 30.20 | 31.39 | +0.90 | +2.95% | 64,970 |
| Apr 17, 2026 | 29.97 | 30.99 | 29.05 | 30.49 | +1.27 | +4.35% | 25,552 |
| Apr 16, 2026 | 29.10 | 30.55 | 28.75 | 29.22 | +0.01 | +0.03% | 16,250 |
| Apr 15, 2026 | 29.30 | 29.30 | 25.78 | 29.21 | +0.51 | +1.78% | 57,167 |
| Apr 14, 2026 | 31.77 | 31.77 | 28.25 | 28.70 | -1.45 | -4.81% | 29,841 |
| Apr 13, 2026 | 29.59 | 31.02 | 29.20 | 30.15 | +0.26 | +0.87% | 42,803 |
| Apr 10, 2026 | 30.26 | 31.00 | 29.21 | 29.89 | -0.64 | -2.10% | 11,870 |
| Apr 9, 2026 | 31.50 | 32.30 | 30.30 | 30.53 | -1.18 | -3.72% | 56,972 |
| Apr 8, 2026 | 31.65 | 32.19 | 29.82 | 31.71 | +1.52 | +5.03% | 31,585 |
| Apr 7, 2026 | 33.14 | 34.70 | 28.51 | 30.19 | -3.19 | -9.56% | 52,571 |
| Apr 6, 2026 | 31.07 | 34.83 | 30.87 | 33.38 | +2.36 | +7.61% | 33,365 |
| Apr 2, 2026 | 32.90 | 36.07 | 30.04 | 31.02 | -3.77 | -10.84% | 66,426 |
| Apr 1, 2026 | 31.70 | 36.02 | 31.70 | 34.79 | +3.27 | +10.37% | 67,854 |
| Mar 31, 2026 | 23.91 | 33.00 | 22.98 | 31.52 | +6.39 | +25.43% | 110,015 |
| Mar 30, 2026 | 26.90 | 26.98 | 24.15 | 25.13 | -2.55 | -9.21% | 72,597 |
| Mar 27, 2026 | 26.95 | 28.17 | 25.42 | 27.68 | +0.80 | +2.98% | 114,941 |
| Mar 26, 2026 | 28.97 | 30.68 | 26.58 | 26.88 | -2.61 | -8.85% | 76,262 |
| Mar 25, 2026 | 30.02 | 31.42 | 28.80 | 29.49 | -0.48 | -1.60% | 75,637 |
| Mar 24, 2026 | 32.27 | 33.50 | 29.96 | 29.97 | -2.81 | -8.57% | 71,434 |
| Mar 23, 2026 | 31.56 | 35.00 | 31.56 | 32.78 | +1.22 | +3.87% | 89,644 |
| Mar 20, 2026 | 30.65 | 33.62 | 30.12 | 31.56 | +1.01 | +3.31% | 108,190 |
| Mar 19, 2026 | 30.53 | 32.14 | 30.03 | 30.55 | +0.02 | +0.07% | 91,663 |
| Mar 18, 2026 | 30.45 | 33.22 | 29.92 | 30.53 | +0.52 | +1.73% | 119,537 |
| Mar 17, 2026 | 29.99 | 32.18 | 29.82 | 30.01 | +0.11 | +0.37% | 58,864 |
| Mar 16, 2026 | 32.54 | 32.54 | 28.51 | 29.90 | -2.38 | -7.37% | 128,127 |
64 days, newest first. Daily bars as drawn on the SNSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.