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, 2018 0.9540 0.9540 0.9540 0 +0.08(+9.27%)
Aug 30, 2018 0.8220 0.9029 0.7964 0.8731 5,376,761 +0.06(+7.33%)
Aug 29, 2018 0.7453 0.8305 0.7453 0.8135 2,471,588 +0.06(+8.52%)
Aug 28, 2018 0.7410 0.7538 0.7325 0.7496 990,320 +0.01(+1.73%)
Aug 27, 2018 0.7623 0.7666 0.7368 0.7368 817,099 -0.02(-2.26%)
Aug 24, 2018 0.7666 0.7666 0.7410 0.7538 724,129 -0.00(-0.56%)
Aug 23, 2018 0.7794 0.7836 0.7581 0.7581 533,984 -0.02(-2.20%)
Aug 22, 2018 0.7709 0.8092 0.7496 0.7751 882,686 +0.00(+0.55%)
Aug 21, 2018 0.7368 0.7794 0.7240 0.7709 1,270,373 +0.04(+5.23%)
Aug 20, 2018 0.7581 0.7666 0.7070 0.7325 2,526,024 -0.03(-3.37%)
Aug 17, 2018 0.7964 0.8007 0.7496 0.7581 1,352,929 -0.04(-5.32%)
Aug 16, 2018 0.8092 0.8177 0.7922 0.8007 808,907 -0.02(-2.08%)
Aug 15, 2018 0.8092 0.8262 0.7751 0.8177 1,248,550 +0.01(+1.59%)
Aug 14, 2018 0.8347 0.8390 0.7709 0.8049 1,960,590 +0.00(+0.53%)
Aug 13, 2018 0.7879 0.8347 0.7666 0.8007 3,116,472 +0.04(+5.03%)
Aug 10, 2018 0.7240 0.7666 0.7240 0.7623 1,466,339 +0.03(+3.47%)
Aug 09, 2018 0.7198 0.7879 0.7155 0.7368 9,045,347 +0.08(+12.34%)
Aug 08, 2018 0.6772 0.7240 0.6474 0.6559 1,696,034 -0.03(-3.75%)
Aug 07, 2018 0.6942 0.7112 0.6814 0.6814 1,067,617 -0.02(-3.03%)
Aug 06, 2018 0.7283 0.7325 0.6942 0.7027 929,966 -0.03(-3.51%)
Aug 03, 2018 0.7496 0.7538 0.7155 0.7283 538,870 -0.01(-1.16%)
Aug 02, 2018 0.7751 0.7964 0.7283 0.7368 1,458,142 -0.04(-4.95%)
Aug 01, 2018 0.7410 0.7794 0.7198 0.7751 1,165,780 +0.03(+4.00%)
Jul 31, 2018 0.7325 0.7496 0.7070 0.7453 833,322 +0.01(+1.74%)
Jul 30, 2018 0.7325 0.7325 0.6814 0.7325 1,258,670 +0.01(+1.78%)
Jul 27, 2018 0.7581 0.7666 0.7070 0.7198 1,344,007 -0.04(-5.06%)
Jul 26, 2018 0.7751 0.7751 0.7453 0.7581 764,691 -0.02(-2.73%)
Jul 25, 2018 0.7879 0.7964 0.7666 0.7794 843,040 -0.00(-0.54%)
Jul 24, 2018 0.8220 0.8305 0.7709 0.7836 1,427,622 -0.03(-4.17%)
Jul 23, 2018 0.8220 0.8305 0.7910 0.8177 1,352,295 +0.03(+3.78%)
Jul 20, 2018 0.8135 0.8215 0.7879 0.7879 939,339 -0.02(-2.63%)
Jul 19, 2018 0.8220 0.8299 0.7879 0.8092 1,845,715 -0.02(-2.06%)
Jul 18, 2018 0.8262 0.8347 0.8135 0.8262 771,364 +0.00(+0.00%)
Jul 17, 2018 0.8475 0.8518 0.8220 0.8262 1,207,199 -0.02(-2.51%)
Jul 16, 2018 0.8433 0.8560 0.8390 0.8475 819,658 -0.00(-0.50%)
Jul 13, 2018 0.8518 0.8679 0.8347 0.8518 622,636 +0.00(+0.00%)
Jul 12, 2018 0.8433 0.8603 0.8092 0.8518 1,440,027 +0.02(+2.56%)
Jul 11, 2018 0.8518 0.8603 0.8177 0.8305 1,849,111 -0.02(-2.50%)
Jul 10, 2018 0.8773 0.8813 0.8475 0.8518 1,162,925 -0.02(-2.44%)
Jul 09, 2018 0.8603 0.8816 0.8518 0.8731 2,240,667 +0.05(+5.67%)
Jul 06, 2018 0.8390 0.8489 0.8159 0.8262 1,448,693 -0.02(-2.02%)
Jul 05, 2018 0.8518 0.8646 0.8347 0.8433 1,113,898 +0.00(+0.00%)
Jul 03, 2018 0.8433 0.8433 0.8433 0 -0.03(-3.41%)
Jul 02, 2018 0.8347 0.8901 0.8305 0.8731 2,445,128 +0.04(+5.13%)
Jun 29, 2018 0.8518 0.8518 0.8092 0.8305 1,138,245 -0.02(-2.01%)
Jun 28, 2018 0.7879 0.8603 0.7794 0.8475 2,246,635 +0.04(+5.29%)
Jun 27, 2018 0.8518 0.8603 0.7964 0.8049 2,296,007 -0.05(-5.97%)
Jun 26, 2018 0.8603 0.8646 0.8262 0.8560 1,351,365 +0.00(+0.50%)
Jun 25, 2018 0.8859 0.8859 0.8305 0.8518 2,793,853 -0.02(-2.44%)
Jun 22, 2018 0.8816 0.9029 0.8411 0.8731 2,354,532 -0.01(-0.97%)
Jun 21, 2018 0.8859 0.8986 0.8539 0.8816 1,582,073 -0.01(-1.43%)
Jun 20, 2018 0.8944 0.9029 0.8350 0.8944 4,226,513 +0.00(+0.00%)
Jun 19, 2018 0.9284 0.9320 0.8773 0.8944 2,572,747 -0.05(-4.98%)
Jun 18, 2018 0.8944 0.9497 0.8816 0.9412 3,596,881 +0.04(+4.74%)
Jun 15, 2018 0.9455 0.9242 0.8986 3,308,526 -0.03(-2.77%)
Jun 14, 2018 0.9114 0.9795 0.8859 0.9242 4,308,250 +0.02(+1.88%)
Jun 13, 2018 0.9710 0.9838 0.8603 0.9071 6,202,873 -0.05(-4.91%)
Jun 12, 2018 1.069 1.082 0.9455 0.9540 5,945,525 -0.11(-10.76%)
Jun 11, 2018 1.039 1.099 1.026 1.069 3,561,487 +0.01(+1.21%)
Jun 08, 2018 1.107 1.120 1.014 1.056 4,281,755 -0.02(-1.59%)
Jun 07, 2018 1.077 1.099 0.9928 1.073 5,747,655 -0.03(-3.08%)
Jun 06, 2018 1.184 1.218 1.065 1.107 11,641,845 -0.09(-7.14%)
Jun 05, 2018 1.112 1.231 1.048 1.192 12,111,853 +0.07(+6.06%)
Jun 04, 2018 1.069 1.129 0.9029 1.124 15,446,546 +0.05(+4.76%)
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.