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 (%)
Aug 31, 2021 0.3918 0.4301 0.3790 0.4037 47,728,364 +0.01(+3.02%)
Aug 30, 2021 0.4174 0.4208 0.3919 0.3919 44,791,120 -0.02(-5.76%)
Aug 27, 2021 0.4344 0.4344 0.4110 0.4158 52,323,948 -0.01(-2.37%)
Aug 26, 2021 0.4514 0.4600 0.4259 0.4259 64,104,984 -0.03(-6.54%)
Aug 25, 2021 0.4429 0.4727 0.4344 0.4557 72,424,128 +0.01(+1.90%)
Aug 24, 2021 0.4770 0.4898 0.4301 0.4472 87,254,528 -0.03(-7.08%)
Aug 23, 2021 0.4259 0.5068 0.4217 0.4813 122,785,344 +0.06(+13.00%)
Aug 20, 2021 0.4685 0.4685 0.3926 0.4259 130,951,704 -0.05(-9.91%)
Aug 19, 2021 0.4983 0.5324 0.4685 0.4727 102,439,224 -0.09(-15.27%)
Aug 18, 2021 0.6133 0.6474 0.5324 0.5579 209,650,048 -0.09(-13.25%)
Aug 17, 2021 0.5579 0.7198 0.5537 0.6431 375,380,736 +0.12(+23.77%)
Aug 16, 2021 0.6516 0.6814 0.5026 0.5196 316,965,248 -0.38(-42.18%)
Aug 13, 2021 2.223 2.572 0.2981 0.8986 325,231,392 -1.19(-57.03%)
Aug 12, 2021 1.750 2.142 1.716 2.091 77,834,072 +0.37(+21.23%)
Aug 11, 2021 1.644 1.770 1.554 1.725 20,113,894 +0.10(+6.02%)
Aug 10, 2021 1.704 1.716 1.621 1.627 17,492,654 -0.04(-2.55%)
Aug 09, 2021 1.784 1.819 1.644 1.669 28,519,764 -0.11(-6.44%)
Aug 06, 2021 1.802 1.819 1.721 1.784 16,830,472 +0.01(+0.72%)
Aug 05, 2021 1.682 1.789 1.661 1.772 19,277,046 +0.13(+7.77%)
Aug 04, 2021 1.704 1.742 1.635 1.644 11,393,838 -0.06(-3.26%)
Aug 03, 2021 1.674 1.716 1.625 1.699 9,934,315 +0.03(+1.53%)
Aug 02, 2021 1.614 1.695 1.599 1.674 12,011,797 +0.09(+5.36%)
Jul 30, 2021 1.589 1.635 1.554 1.589 8,038,231 -0.01(-0.53%)
Jul 29, 2021 1.627 1.642 1.559 1.597 14,885,361 -0.04(-2.60%)
Jul 28, 2021 1.627 1.657 1.601 1.640 9,627,245 +0.01(+0.52%)
Jul 27, 2021 1.597 1.699 1.512 1.631 18,200,408 +0.03(+2.13%)
Jul 26, 2021 1.665 1.691 1.589 1.597 12,641,045 -0.05(-2.85%)
Jul 23, 2021 1.721 1.746 1.623 1.644 10,363,216 -0.08(-4.46%)
Jul 22, 2021 1.789 1.789 1.695 1.721 9,578,829 -0.04(-2.18%)
Jul 21, 2021 1.687 1.767 1.664 1.759 11,990,886 +0.11(+6.99%)
Jul 20, 2021 1.699 1.704 1.593 1.644 10,491,435 -0.03(-1.78%)
Jul 19, 2021 1.606 1.687 1.576 1.674 13,949,865 +0.07(+4.24%)
Jul 16, 2021 1.576 1.631 1.576 1.606 9,508,626 +0.04(+2.72%)
Jul 15, 2021 1.631 1.648 1.537 1.563 12,961,858 -0.06(-3.93%)
Jul 14, 2021 1.640 1.764 1.614 1.627 13,043,818 -0.01(-0.52%)
Jul 13, 2021 1.648 1.687 1.631 1.635 6,232,152 -0.02(-1.03%)
Jul 12, 2021 1.742 1.767 1.627 1.652 12,104,187 -0.08(-4.67%)
Jul 09, 2021 1.704 1.802 1.665 1.733 12,873,662 +0.06(+3.83%)
Jul 08, 2021 1.567 1.699 1.559 1.669 12,154,909 +0.02(+1.03%)
Jul 07, 2021 1.742 1.759 1.606 1.652 16,650,627 -0.09(-5.37%)
Jul 06, 2021 1.831 1.853 1.716 1.746 13,073,152 -0.06(-3.53%)
Jul 02, 2021 1.917 1.955 1.797 1.810 14,773,269 -0.11(-5.97%)
Jul 01, 2021 1.968 1.980 1.857 1.925 10,972,701 -0.04(-2.16%)
Jun 30, 2021 2.014 2.027 1.929 1.968 10,545,249 -0.02(-0.86%)
Jun 29, 2021 1.946 2.044 1.921 1.985 28,207,106 +0.06(+3.33%)
Jun 28, 2021 1.806 1.921 1.776 1.921 19,351,536 +0.14(+8.15%)
Jun 25, 2021 1.784 1.840 1.767 1.776 63,004,256 -0.01(-0.48%)
Jun 24, 2021 1.772 1.810 1.755 1.784 8,263,599 +0.03(+1.70%)
Jun 23, 2021 1.789 1.821 1.729 1.755 8,229,252 -0.01(-0.48%)
Jun 22, 2021 1.750 1.795 1.733 1.763 13,623,568 -0.01(-0.72%)
Jun 21, 2021 1.836 1.936 1.733 1.776 15,551,349 -0.08(-4.14%)
Jun 18, 2021 1.963 1.980 1.789 1.853 59,713,608 -0.06(-3.33%)
Jun 17, 2021 1.814 1.993 1.801 1.917 29,525,644 +0.10(+5.63%)
Jun 16, 2021 1.772 1.827 1.761 1.814 10,804,658 +0.03(+1.43%)
Jun 15, 2021 1.827 1.827 1.727 1.789 10,507,666 -0.02(-1.18%)
Jun 14, 2021 1.853 1.861 1.780 1.810 13,606,087 +0.00(+0.00%)
Jun 11, 2021 1.823 1.825 1.750 1.810 9,548,249 +0.03(+1.67%)
Jun 10, 2021 1.784 1.829 1.716 1.780 11,499,672 +0.00(+0.00%)
Jun 09, 2021 1.776 1.840 1.716 1.780 13,022,284 +0.02(+1.21%)
Jun 08, 2021 1.704 1.776 1.644 1.759 16,670,783 +0.07(+4.29%)
Jun 07, 2021 1.623 1.750 1.601 1.687 17,900,214 +0.09(+5.60%)
Jun 04, 2021 1.593 1.612 1.557 1.597 10,213,981 +0.02(+1.35%)
Jun 03, 2021 1.537 1.631 1.514 1.576 9,477,576 -0.00(-0.27%)
Jun 02, 2021 1.661 1.674 1.482 1.580 25,364,652 -0.07(-4.13%)
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.