Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sesen Bio Inc (NQ: SESN )

0.6288 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.095 1.141 1.086 1.107 9,214,057 +0.01(+1.17%)
Mar 30, 2021 1.103 1.124 1.052 1.095 11,135,029 +0.00(+0.00%)
Mar 29, 2021 1.154 1.158 1.086 1.095 9,306,614 -0.08(-6.55%)
Mar 26, 2021 1.192 1.210 1.114 1.171 9,343,010 -0.01(-1.08%)
Mar 25, 2021 1.116 1.235 1.099 1.184 15,305,453 +0.04(+3.73%)
Mar 24, 2021 1.278 1.286 1.141 1.141 11,116,147 -0.10(-8.22%)
Mar 23, 2021 1.371 1.384 1.205 1.244 28,663,568 -0.11(-8.18%)
Mar 22, 2021 1.444 1.520 1.342 1.354 30,775,462 -0.03(-1.85%)
Mar 19, 2021 1.312 1.418 1.290 1.380 17,242,222 +0.08(+5.88%)
Mar 18, 2021 1.265 1.393 1.256 1.303 18,494,250 +0.02(+1.66%)
Mar 17, 2021 1.265 1.312 1.239 1.282 11,977,976 -0.00(-0.33%)
Mar 16, 2021 1.227 1.307 1.201 1.286 21,682,956 +0.08(+6.34%)
Mar 15, 2021 1.180 1.235 1.146 1.210 12,635,988 -0.01(-0.70%)
Mar 12, 2021 1.150 1.261 1.116 1.218 10,697,584 +0.06(+4.76%)
Mar 11, 2021 1.129 1.184 1.099 1.163 7,383,145 +0.06(+5.81%)
Mar 10, 2021 1.167 1.171 1.069 1.099 8,013,154 -0.05(-4.44%)
Mar 09, 2021 1.056 1.150 1.048 1.150 9,582,051 +0.11(+10.20%)
Mar 08, 2021 1.043 1.095 1.005 1.043 7,421,416 +0.01(+1.24%)
Mar 05, 2021 1.026 1.035 0.8773 1.031 13,738,975 +0.01(+0.83%)
Mar 04, 2021 1.069 1.103 0.9710 1.022 14,560,574 -0.07(-6.61%)
Mar 03, 2021 1.103 1.141 1.056 1.095 9,855,475 +0.00(+0.39%)
Mar 02, 2021 1.163 1.171 1.090 1.090 12,631,489 -0.07(-5.88%)
Mar 01, 2021 1.205 1.205 1.137 1.158 8,977,095 +0.00(+0.00%)
Feb 26, 2021 1.112 1.192 1.060 1.158 13,910,616 +0.04(+3.82%)
Feb 25, 2021 1.175 1.227 1.086 1.116 17,128,538 -0.09(-7.75%)
Feb 24, 2021 1.201 1.265 1.180 1.210 10,524,438 +0.03(+2.53%)
Feb 23, 2021 1.171 1.210 1.039 1.180 23,834,312 -0.09(-7.36%)
Feb 22, 2021 1.320 1.337 1.256 1.273 19,028,090 -0.08(-5.68%)
Feb 19, 2021 1.320 1.405 1.295 1.350 23,932,204 +0.07(+5.32%)
Feb 18, 2021 1.367 1.388 1.248 1.282 26,832,046 -0.08(-5.64%)
Feb 17, 2021 1.367 1.380 1.286 1.359 43,754,368 +0.07(+5.63%)
Feb 16, 2021 1.499 1.508 1.205 1.286 85,759,776 +0.09(+7.86%)
Feb 12, 2021 1.210 1.256 1.133 1.192 21,813,820 -0.01(-1.06%)
Feb 11, 2021 1.295 1.299 1.158 1.205 21,290,274 -0.06(-5.03%)
Feb 10, 2021 1.337 1.367 1.137 1.269 41,011,856 +0.08(+6.43%)
Feb 09, 2021 1.218 1.227 1.090 1.192 28,494,094 +0.06(+5.26%)
Feb 08, 2021 1.026 1.158 1.005 1.133 25,580,910 +0.17(+17.18%)
Feb 05, 2021 0.9795 0.9795 0.8688 0.9668 18,163,352 +0.04(+4.13%)
Feb 04, 2021 0.9327 0.9668 0.8475 0.9284 23,244,080 +0.08(+9.55%)
Feb 03, 2021 0.7709 0.8475 0.7709 0.8475 13,965,433 +0.08(+9.94%)
Feb 02, 2021 0.7666 0.7751 0.7368 0.7709 7,605,998 +0.03(+3.43%)
Feb 01, 2021 0.7453 0.7709 0.7325 0.7453 7,844,412 +0.02(+2.34%)
Jan 29, 2021 0.7155 0.7453 0.6899 0.7283 8,148,572 +0.00(+0.59%)
Jan 28, 2021 0.7581 0.7581 0.6857 0.7240 11,084,228 -0.01(-1.16%)
Jan 27, 2021 0.7623 0.7922 0.7112 0.7325 16,056,869 -0.08(-9.47%)
Jan 26, 2021 0.8518 0.8518 0.7709 0.8092 19,123,220 +0.02(+2.70%)
Jan 25, 2021 0.7666 0.8433 0.7453 0.7879 29,726,786 +0.09(+12.12%)
Jan 22, 2021 0.7027 0.7198 0.6814 0.7027 6,604,748 -0.00(-0.60%)
Jan 21, 2021 0.6942 0.7112 0.6686 0.7070 7,508,884 +0.01(+1.84%)
Jan 20, 2021 0.7410 0.7666 0.6644 0.6942 13,911,475 +0.01(+1.88%)
Jan 19, 2021 0.6601 0.6857 0.6431 0.6814 8,257,555 +0.03(+3.90%)
Jan 15, 2021 0.6559 0.6772 0.6261 0.6559 6,522,802 -0.00(-0.65%)
Jan 14, 2021 0.6388 0.6644 0.6048 0.6601 7,117,490 +0.03(+4.73%)
Jan 13, 2021 0.6772 0.6772 0.6261 0.6303 12,068,708 -0.05(-7.50%)
Jan 12, 2021 0.6985 0.7070 0.6516 0.6814 9,037,279 -0.00(-0.62%)
Jan 11, 2021 0.6474 0.7027 0.6218 0.6857 11,924,474 +0.05(+8.05%)
Jan 08, 2021 0.6601 0.6772 0.6175 0.6346 10,058,452 -0.00(-0.67%)
Jan 07, 2021 0.6601 0.6601 0.6048 0.6388 10,199,627 +0.03(+4.90%)
Jan 06, 2021 0.5920 0.6686 0.5792 0.6090 20,840,098 +0.06(+10.00%)
Jan 05, 2021 0.5451 0.5579 0.5238 0.5537 4,099,844 -0.01(-1.52%)
Jan 04, 2021 0.5835 0.5920 0.5409 0.5622 7,501,993 -0.01(-2.22%)
Dec 31, 2020 0.5750 0.5750 0.5750 14,679,877 -0.02(-2.88%)
Dec 30, 2020 0.5537 0.6218 0.5494 0.5920 14,679,877 +0.06(+11.20%)
Dec 29, 2020 0.5324 0.5366 0.4940 0.5324 6,993,155 +0.01(+1.63%)
Dec 28, 2020 0.5366 0.5494 0.5238 0.5238 7,429,570 -0.01(-2.38%)
Dec 24, 2020 0.5366 0.5537 0.5196 0.5366 6,453,536 +0.00(+0.80%)
Dec 23, 2020 0.5111 0.5707 0.5068 0.5324 13,018,673 -0.00(-0.79%)
Dec 22, 2020 0.5451 0.5579 0.4898 0.5366 20,400,562 -0.03(-4.55%)
Dec 21, 2020 0.6899 0.7240 0.5494 0.5622 31,880,780 -0.18(-24.14%)
Dec 18, 2020 0.7496 0.7623 0.7240 0.7410 9,371,891 +0.01(+1.16%)
Dec 17, 2020 0.7709 0.7709 0.7198 0.7325 5,279,628 -0.02(-2.82%)
Dec 16, 2020 0.7666 0.7751 0.7368 0.7538 6,169,171 +0.02(+2.31%)
Dec 15, 2020 0.7453 0.7623 0.7198 0.7368 4,909,568 +0.02(+2.37%)
Dec 14, 2020 0.6985 0.7453 0.6985 0.7198 4,776,783 +0.01(+1.20%)
Dec 11, 2020 0.7240 0.7425 0.6814 0.7112 5,717,431 +0.00(+0.60%)
Dec 10, 2020 0.6814 0.7198 0.6601 0.7070 5,338,528 +0.03(+3.75%)
Dec 09, 2020 0.7453 0.7581 0.6516 0.6814 9,576,026 -0.03(-3.61%)
Dec 08, 2020 0.6559 0.7453 0.6218 0.7070 13,739,429 +0.05(+7.79%)
Dec 07, 2020 0.6601 0.7112 0.6431 0.6559 19,276,132 +0.00(+0.65%)
Dec 04, 2020 0.5750 0.6601 0.5750 0.6516 15,297,827 +0.09(+15.04%)
Dec 03, 2020 0.5537 0.5792 0.5409 0.5664 5,426,474 +0.03(+5.56%)
Dec 02, 2020 0.5579 0.5579 0.5153 0.5366 3,656,894 -0.01(-2.33%)
Dec 01, 2020 0.5537 0.5622 0.5324 0.5494 3,745,786 +0.02(+4.03%)
Nov 30, 2020 0.5238 0.5622 0.5111 0.5281 6,152,829 +0.01(+2.48%)
Nov 27, 2020 0.4983 0.5238 0.4898 0.5153 2,378,075 +0.03(+5.22%)
Nov 25, 2020 0.4898 0.5026 0.4855 0.4898 1,337,198 +0.00(+0.88%)
Nov 24, 2020 0.4855 0.4940 0.4727 0.4855 8,574,454 -0.00(-0.87%)
Nov 23, 2020 0.5111 0.5111 0.4898 0.4898 3,070,993 -0.01(-2.54%)
Nov 20, 2020 0.4940 0.5068 0.4557 0.5026 3,233,459 +0.01(+2.61%)
Nov 19, 2020 0.5281 0.5324 0.4898 0.4898 3,366,263 -0.03(-5.74%)
Nov 18, 2020 0.4898 0.5281 0.4898 0.5196 5,678,120 +0.04(+8.93%)
Nov 17, 2020 0.4685 0.4813 0.4557 0.4770 2,770,427 +0.01(+2.75%)
Nov 16, 2020 0.4600 0.4685 0.4600 0.4642 1,505,492 +0.01(+1.87%)
Nov 13, 2020 0.4685 0.4770 0.4514 0.4557 2,496,650 -0.00(-0.93%)
Nov 12, 2020 0.4685 0.4727 0.4557 0.4600 1,849,022 -0.01(-1.82%)
Nov 11, 2020 0.4557 0.4685 0.4429 0.4685 1,704,663 +0.01(+2.80%)
Nov 10, 2020 0.4770 0.4813 0.4472 0.4557 2,332,479 -0.02(-3.60%)
Nov 09, 2020 0.4387 0.4855 0.4301 0.4727 3,791,805 +0.03(+7.77%)
Nov 06, 2020 0.4387 0.4514 0.4301 0.4387 2,146,560 -0.01(-2.83%)
Nov 05, 2020 0.4387 0.4557 0.4344 0.4514 3,108,312 +0.01(+2.91%)
Nov 04, 2020 0.4344 0.4472 0.4259 0.4387 1,734,109 +0.01(+1.98%)
Nov 03, 2020 0.4301 0.4344 0.4089 0.4301 3,804,519 -0.00(-0.98%)
Nov 02, 2020 0.4259 0.4429 0.4259 0.4344 1,794,383 +0.00(+0.00%)
Oct 30, 2020 0.4557 0.4600 0.4301 0.4344 3,380,915 -0.03(-5.56%)
Oct 29, 2020 0.4259 0.4642 0.4259 0.4600 2,563,125 +0.01(+2.86%)
Oct 28, 2020 0.4600 0.4642 0.4344 0.4472 3,671,539 -0.03(-5.41%)
Oct 27, 2020 0.4685 0.4727 0.4387 0.4727 3,250,149 +0.00(+0.00%)
Oct 26, 2020 0.5238 0.5238 0.4685 0.4727 4,782,583 -0.03(-5.93%)
Oct 23, 2020 0.5026 0.5068 0.4940 0.5026 1,166,496 +0.00(+0.00%)
Oct 22, 2020 0.5196 0.5196 0.4898 0.5026 2,137,901 -0.00(-0.84%)
Oct 21, 2020 0.5196 0.5537 0.5026 0.5068 5,399,410 +0.00(+0.85%)
Oct 20, 2020 0.4813 0.5238 0.4727 0.5026 3,423,647 +0.03(+5.36%)
Oct 19, 2020 0.4770 0.4983 0.4685 0.4770 3,899,206 -0.00(-0.88%)
Oct 16, 2020 0.4813 0.5111 0.4727 0.4813 3,000,536 -0.00(-0.88%)
Oct 15, 2020 0.4983 0.5026 0.4600 0.4855 6,283,283 -0.02(-4.20%)
Oct 14, 2020 0.5281 0.5324 0.4940 0.5068 4,000,114 -0.02(-4.03%)
Oct 13, 2020 0.5494 0.5579 0.4685 0.5281 5,922,146 -0.02(-3.88%)
Oct 12, 2020 0.5537 0.5664 0.5451 0.5494 2,583,156 -0.00(-0.77%)
Oct 09, 2020 0.5707 0.5750 0.5537 0.5537 2,320,784 -0.01(-1.52%)
Oct 08, 2020 0.5835 0.5835 0.5622 0.5622 2,033,790 -0.01(-2.22%)
Oct 07, 2020 0.5622 0.5877 0.5537 0.5750 4,696,028 +0.03(+4.65%)
Oct 06, 2020 0.5409 0.5664 0.5366 0.5494 3,931,841 +0.01(+1.57%)
Oct 05, 2020 0.5664 0.5707 0.5366 0.5409 4,395,892 -0.01(-2.31%)
Oct 02, 2020 0.5451 0.6197 0.5366 0.5537 15,033,439 -0.03(-5.80%)
Oct 01, 2020 0.6175 0.6261 0.5622 0.5877 11,956,492 -0.01(-1.43%)
Sep 30, 2020 0.6261 0.6559 0.5750 0.5962 16,890,822 +0.02(+2.94%)
Sep 29, 2020 0.5877 0.6090 0.5537 0.5792 10,733,600 +0.01(+1.49%)
Sep 28, 2020 0.5707 0.5962 0.5409 0.5707 11,536,994 +0.02(+3.08%)
Sep 25, 2020 0.5281 0.5643 0.5281 0.5537 3,860,616 +0.03(+5.69%)
Sep 24, 2020 0.5537 0.5877 0.5153 0.5238 4,733,615 -0.03(-4.65%)
Sep 23, 2020 0.5962 0.6048 0.5324 0.5494 7,772,943 -0.05(-7.86%)
Sep 22, 2020 0.6175 0.6559 0.5664 0.5962 26,703,844 +0.00(+0.72%)
Sep 21, 2020 0.5451 0.6133 0.5196 0.5920 23,459,200 +0.06(+10.32%)
Sep 18, 2020 0.4898 0.5707 0.4855 0.5366 16,422,059 +0.06(+11.50%)
Sep 17, 2020 0.4642 0.4898 0.4600 0.4813 2,821,335 +0.03(+5.61%)
Sep 16, 2020 0.4514 0.5026 0.4387 0.4557 11,142,550 -0.00(-0.93%)
Sep 15, 2020 0.4557 0.4727 0.4301 0.4600 5,769,379 +0.02(+3.85%)
Sep 14, 2020 0.4344 0.4770 0.4216 0.4429 7,410,793 +0.02(+4.00%)
Sep 11, 2020 0.4344 0.4387 0.4174 0.4259 1,259,008 -0.00(-0.99%)
Sep 10, 2020 0.4301 0.4387 0.4259 0.4301 1,129,287 -0.00(-0.98%)
Sep 09, 2020 0.4131 0.4472 0.4089 0.4344 1,069,187 +0.02(+5.15%)
Sep 08, 2020 0.4259 0.4259 0.4089 0.4131 1,102,182 -0.01(-2.94%)
Sep 04, 2020 0.4131 0.4301 0.3876 0.4256 3,368,001 +0.02(+4.08%)
Sep 03, 2020 0.4344 0.4429 0.3961 0.4089 4,432,883 -0.03(-6.78%)
Sep 02, 2020 0.4301 0.4472 0.4174 0.4387 2,233,146 +0.01(+1.98%)
Sep 01, 2020 0.4387 0.4472 0.4131 0.4301 2,418,511 -0.01(-1.94%)
Aug 31, 2020 0.4259 0.4685 0.4089 0.4387 8,284,961 +0.03(+6.19%)
Aug 28, 2020 0.4174 0.4216 0.4076 0.4131 1,557,912 +0.00(+0.76%)
Aug 27, 2020 0.4131 0.4259 0.4046 0.4100 1,800,610 -0.01(-1.54%)
Aug 26, 2020 0.4089 0.4344 0.4089 0.4164 1,173,616 -0.01(-1.23%)
Aug 25, 2020 0.4344 0.4387 0.4089 0.4216 2,916,855 -0.02(-3.88%)
Aug 24, 2020 0.4685 0.4727 0.4344 0.4387 3,427,826 -0.03(-6.36%)
Aug 21, 2020 0.4642 0.4770 0.4557 0.4685 1,655,589 +0.00(+0.00%)
Aug 20, 2020 0.4685 0.4685 0.4600 0.4685 1,201,193 +0.00(+0.00%)
Aug 19, 2020 0.4642 0.4770 0.4514 0.4685 2,477,568 +0.00(+0.92%)
Aug 18, 2020 0.4557 0.4983 0.4557 0.4642 9,168,142 +0.00(+0.93%)
Aug 17, 2020 0.4600 0.4685 0.4514 0.4600 1,761,490 +0.01(+2.86%)
Aug 14, 2020 0.4387 0.4600 0.4344 0.4472 1,662,633 +0.00(+0.00%)
Aug 13, 2020 0.4387 0.4514 0.4301 0.4472 1,691,047 +0.01(+2.94%)
Aug 12, 2020 0.4685 0.4685 0.4344 0.4344 2,434,853 -0.02(-4.67%)
Aug 11, 2020 0.4642 0.4727 0.4514 0.4557 4,572,672 +0.00(+0.94%)
Aug 10, 2020 0.4259 0.4770 0.4174 0.4514 5,834,128 +0.03(+6.00%)
Aug 07, 2020 0.4259 0.4387 0.4216 0.4259 4,344,778 +0.00(+0.00%)
Aug 06, 2020 0.4259 0.4429 0.4216 0.4259 2,458,699 +0.00(+0.00%)
Aug 05, 2020 0.4472 0.4472 0.4216 0.4259 3,408,058 -0.02(-4.76%)
Aug 04, 2020 0.4429 0.4514 0.4301 0.4472 2,093,469 -0.00(-0.94%)
Aug 03, 2020 0.4642 0.4642 0.4344 0.4514 4,625,270 +0.01(+1.92%)
Jul 31, 2020 0.5068 0.5196 0.4301 0.4429 22,659,108 +0.01(+2.97%)
Jul 30, 2020 0.4429 0.4642 0.4259 0.4301 5,643,701 +0.00(+1.00%)
Jul 29, 2020 0.4131 0.4514 0.4046 0.4259 5,834,722 +0.00(+0.00%)
Jul 28, 2020 0.4600 0.4600 0.4046 0.4259 3,899,283 -0.03(-5.66%)
Jul 27, 2020 0.4429 0.4813 0.4259 0.4514 6,738,712 +0.03(+7.07%)
Jul 24, 2020 0.4041 0.4387 0.3686 0.4216 6,403,053 +0.01(+2.06%)
Jul 23, 2020 0.3577 0.4472 0.3535 0.4131 19,788,816 +0.06(+16.59%)
Jul 22, 2020 0.3407 0.3565 0.3407 0.3543 2,627,893 +0.02(+5.32%)
Jul 21, 2020 0.3407 0.3663 0.3237 0.3365 4,536,973 +0.00(+1.15%)
Jul 20, 2020 0.3194 0.3335 0.3109 0.3326 2,942,765 +0.02(+4.80%)
Jul 17, 2020 0.3026 0.3194 0.3003 0.3174 1,968,346 +0.01(+3.50%)
Jul 16, 2020 0.2939 0.3066 0.2853 0.3066 1,304,821 +0.01(+4.35%)
Jul 15, 2020 0.2896 0.2981 0.2853 0.2939 800,153 +0.01(+2.82%)
Jul 14, 2020 0.2896 0.2977 0.2853 0.2858 762,926 -0.00(-0.70%)
Jul 13, 2020 0.2981 0.2981 0.2865 0.2878 1,185,429 -0.01(-3.75%)
Jul 10, 2020 0.2939 0.3003 0.2819 0.2990 989,456 +0.00(+0.99%)
Jul 09, 2020 0.3038 0.3091 0.2933 0.2961 1,094,938 -0.01(-2.54%)
Jul 08, 2020 0.3152 0.3152 0.3003 0.3038 722,652 +0.00(+0.88%)
Jul 07, 2020 0.2981 0.3152 0.2960 0.3011 1,937,471 +0.00(+0.31%)
Jul 06, 2020 0.3066 0.3143 0.2944 0.3002 1,593,364 -0.00(-0.13%)
Jul 02, 2020 0.3037 0.3058 0.2981 0.3006 749,253 -0.00(-1.11%)
Jul 01, 2020 0.3024 0.3088 0.2981 0.3040 673,835 -0.00(-0.87%)
Jun 30, 2020 0.2981 0.3066 0.2939 0.3066 1,116,162 +0.01(+2.86%)
Jun 29, 2020 0.3024 0.3066 0.2939 0.2981 1,007,202 +0.00(+0.72%)
Jun 26, 2020 0.3024 0.3109 0.2960 0.2960 1,715,699 -0.01(-3.03%)
Jun 25, 2020 0.3038 0.3109 0.2939 0.3052 681,459 -0.00(-0.46%)
Jun 24, 2020 0.3066 0.3109 0.3024 0.3066 1,118,442 -0.00(-1.37%)
Jun 23, 2020 0.3215 0.3215 0.3097 0.3109 768,312 -0.00(-0.68%)
Jun 22, 2020 0.3194 0.3235 0.3088 0.3130 780,904 +0.00(+0.98%)
Jun 19, 2020 0.3194 0.3237 0.3100 0.3100 1,887,574 -0.01(-1.64%)
Jun 18, 2020 0.3152 0.3237 0.3109 0.3152 1,705,191 +0.00(+0.00%)
Jun 17, 2020 0.3152 0.3237 0.3066 0.3152 2,836,759 -0.00(-0.40%)
Jun 16, 2020 0.3262 0.3316 0.3111 0.3164 1,835,206 -0.00(-1.01%)
Jun 15, 2020 0.3003 0.3279 0.2986 0.3197 1,759,160 +0.00(+1.31%)
Jun 12, 2020 0.3199 0.3318 0.3066 0.3155 1,601,115 -0.00(-1.21%)
Jun 11, 2020 0.3237 0.3279 0.3109 0.3194 2,410,194 -0.01(-3.85%)
Jun 10, 2020 0.3365 0.3407 0.3279 0.3322 2,929,240 -0.00(-1.27%)
Jun 09, 2020 0.3237 0.3365 0.3237 0.3365 1,623,048 +0.00(+0.77%)
Jun 08, 2020 0.3365 0.3407 0.3304 0.3339 2,499,322 +0.00(+0.06%)
Jun 05, 2020 0.3273 0.3365 0.3241 0.3337 1,421,022 +0.01(+3.09%)
Jun 04, 2020 0.3322 0.3322 0.3152 0.3237 1,604,600 +0.00(+0.66%)
Jun 03, 2020 0.3239 0.3327 0.3109 0.3215 1,670,436 -0.01(-1.92%)
Jun 02, 2020 0.3377 0.3407 0.3029 0.3279 2,599,966 -0.01(-3.77%)
Jun 01, 2020 0.3535 0.3620 0.3279 0.3407 1,516,718 -0.00(-0.52%)
May 29, 2020 0.3436 0.3503 0.3258 0.3425 2,371,501 +0.00(+0.51%)
May 28, 2020 0.3535 0.3535 0.3407 0.3408 1,217,028 -0.01(-2.43%)
May 27, 2020 0.3748 0.3790 0.3365 0.3492 3,754,722 -0.02(-5.75%)
May 26, 2020 0.3535 0.3790 0.3492 0.3705 4,082,654 +0.03(+7.69%)
May 22, 2020 0.3450 0.3491 0.3341 0.3441 2,342,620 +0.00(+0.75%)
May 21, 2020 0.3449 0.3535 0.3365 0.3415 2,676,917 +0.00(+0.24%)
May 20, 2020 0.3237 0.3450 0.3237 0.3407 5,001,454 +0.03(+8.11%)
May 19, 2020 0.3184 0.3275 0.3066 0.3152 2,107,074 +0.00(+0.00%)
May 18, 2020 0.2896 0.3194 0.2896 0.3152 3,620,866 +0.03(+9.45%)
May 15, 2020 0.2896 0.2946 0.2836 0.2879 1,780,974 +0.00(+1.33%)
May 14, 2020 0.2811 0.2948 0.2641 0.2842 1,649,085 -0.01(-3.30%)
May 13, 2020 0.3109 0.3109 0.2853 0.2939 2,519,090 -0.01(-4.17%)
May 12, 2020 0.3152 0.3194 0.2939 0.3066 2,408,043 +0.00(+1.41%)
May 11, 2020 0.3365 0.3407 0.2981 0.3024 7,477,820 -0.04(-12.06%)
May 08, 2020 0.3492 0.4025 0.3237 0.3439 17,083,966 +0.04(+12.92%)
May 07, 2020 0.2981 0.3109 0.2709 0.3045 6,476,779 +0.04(+13.60%)
May 06, 2020 0.2768 0.2811 0.2598 0.2681 1,894,078 -0.01(-2.49%)
May 05, 2020 0.2726 0.2853 0.2555 0.2749 2,001,786 -0.00(-0.03%)
May 04, 2020 0.2385 0.2811 0.2351 0.2750 6,418,813 +0.04(+19.35%)
May 01, 2020 0.2385 0.2385 0.2257 0.2304 2,304,347 -0.00(-1.60%)
Apr 30, 2020 0.2353 0.2385 0.2279 0.2342 914,298 -0.00(-0.04%)
Apr 29, 2020 0.2257 0.2385 0.2257 0.2342 1,023,516 +0.01(+2.55%)
Apr 28, 2020 0.2300 0.2380 0.2279 0.2284 937,276 -0.01(-2.49%)
Apr 27, 2020 0.2342 0.2342 0.2257 0.2342 1,221,921 +0.00(+1.83%)
Apr 24, 2020 0.2260 0.2342 0.2257 0.2300 1,229,189 +0.00(+0.04%)
Apr 23, 2020 0.2385 0.2385 0.2236 0.2299 1,015,939 -0.00(-0.02%)
Apr 22, 2020 0.2257 0.2342 0.2215 0.2300 774,842 +0.01(+3.61%)
Apr 21, 2020 0.2342 0.2342 0.2172 0.2220 1,168,117 -0.01(-3.52%)
Apr 20, 2020 0.2300 0.2428 0.2236 0.2301 1,927,784 -0.00(-0.02%)
Apr 17, 2020 0.2371 0.2427 0.2236 0.2301 1,431,588 +0.00(+1.94%)
Apr 16, 2020 0.2385 0.2428 0.2257 0.2257 668,500 -0.01(-3.64%)
Apr 15, 2020 0.2342 0.2513 0.2215 0.2342 1,190,164 -0.01(-4.15%)
Apr 14, 2020 0.2513 0.2598 0.2346 0.2444 2,398,088 -0.01(-4.37%)
Apr 13, 2020 0.2342 0.2555 0.2257 0.2555 1,721,923 +0.02(+10.54%)
Apr 09, 2020 0.2300 0.2342 0.2223 0.2312 1,479,722 +0.00(+0.52%)
Apr 08, 2020 0.2342 0.2428 0.2215 0.2300 2,255,403 +0.00(+1.89%)
Apr 07, 2020 0.2385 0.2385 0.2172 0.2257 1,251,288 -0.00(-1.85%)
Apr 06, 2020 0.2255 0.2342 0.2166 0.2300 1,164,738 +0.01(+4.05%)
Apr 03, 2020 0.2301 0.2342 0.2129 0.2210 901,640 -0.00(-2.08%)
Apr 02, 2020 0.2342 0.2470 0.2172 0.2257 1,524,804 -0.01(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.