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 (%)
Jul 29, 2022 0.3410 0.3492 0.3237 0.3343 3,826,386 -0.01(-2.86%)
Jul 28, 2022 0.2939 0.3663 0.2924 0.3442 12,258,438 +0.05(+16.66%)
Jul 27, 2022 0.2768 0.2968 0.2726 0.2950 4,310,069 +0.02(+6.88%)
Jul 26, 2022 0.2768 0.2795 0.2632 0.2760 4,232,120 +0.00(+0.48%)
Jul 25, 2022 0.2741 0.2835 0.2619 0.2747 3,389,105 -0.00(-1.78%)
Jul 22, 2022 0.2939 0.2939 0.2777 0.2797 4,331,293 -0.01(-4.15%)
Jul 21, 2022 0.2875 0.2981 0.2853 0.2918 4,830,295 +0.01(+2.62%)
Jul 20, 2022 0.2768 0.2937 0.2757 0.2843 7,227,037 +0.01(+3.42%)
Jul 19, 2022 0.2641 0.2896 0.2557 0.2749 12,500,801 +0.01(+4.84%)
Jul 18, 2022 0.2811 0.3104 0.2579 0.2622 36,527,172 -0.12(-31.60%)
Jul 15, 2022 0.3876 0.3916 0.3663 0.3833 4,200,292 -0.00(-0.65%)
Jul 14, 2022 0.4003 0.4110 0.3845 0.3859 5,903,721 -0.01(-2.49%)
Jul 13, 2022 0.3620 0.4003 0.3578 0.3957 6,709,463 +0.03(+6.81%)
Jul 12, 2022 0.3535 0.3713 0.3385 0.3705 4,516,580 +0.01(+2.34%)
Jul 11, 2022 0.3853 0.3910 0.3535 0.3620 8,253,336 -0.03(-8.01%)
Jul 08, 2022 0.3918 0.4046 0.3714 0.3935 4,735,517 -0.00(-0.93%)
Jul 07, 2022 0.3641 0.3986 0.3620 0.3972 7,942,721 +0.04(+10.47%)
Jul 06, 2022 0.3535 0.3726 0.3502 0.3596 4,283,438 +0.00(+0.23%)
Jul 05, 2022 0.3365 0.3620 0.3364 0.3588 6,376,863 +0.02(+5.44%)
Jul 01, 2022 0.3492 0.3709 0.3327 0.3402 10,115,688 -0.00(-1.42%)
Jun 30, 2022 0.3407 0.3536 0.3322 0.3451 5,265,176 +0.01(+1.69%)
Jun 29, 2022 0.3450 0.3556 0.3326 0.3394 5,348,407 -0.01(-2.66%)
Jun 28, 2022 0.3569 0.3573 0.3384 0.3487 5,459,221 +0.00(+0.57%)
Jun 27, 2022 0.3450 0.3577 0.3247 0.3467 9,074,016 -0.00(-0.44%)
Jun 24, 2022 0.3602 0.3697 0.3446 0.3483 58,390,408 -0.00(-0.85%)
Jun 23, 2022 0.3535 0.3577 0.3237 0.3512 10,209,698 +0.01(+4.39%)
Jun 22, 2022 0.3396 0.3747 0.3322 0.3365 13,194,786 -0.04(-10.94%)
Jun 21, 2022 0.3407 0.3801 0.3365 0.3778 17,688,950 +0.05(+16.71%)
Jun 17, 2022 0.2641 0.4046 0.2598 0.3237 67,728,528 +0.07(+29.21%)
Jun 16, 2022 0.2690 0.2690 0.2483 0.2505 8,799,082 -0.02(-6.86%)
Jun 15, 2022 0.2703 0.2726 0.2560 0.2690 5,119,010 +0.01(+2.15%)
Jun 14, 2022 0.2811 0.2890 0.2604 0.2633 6,699,902 -0.01(-4.18%)
Jun 13, 2022 0.2981 0.3023 0.2470 0.2748 10,295,950 -0.04(-11.53%)
Jun 10, 2022 0.3492 0.3556 0.3069 0.3106 7,957,854 -0.04(-11.99%)
Jun 09, 2022 0.3024 0.3578 0.2901 0.3529 15,448,107 +0.05(+17.55%)
Jun 08, 2022 0.2853 0.3024 0.2811 0.3003 5,951,418 +0.01(+3.65%)
Jun 07, 2022 0.2939 0.2974 0.2641 0.2897 9,804,573 -0.00(-0.28%)
Jun 06, 2022 0.2475 0.2964 0.2418 0.2905 27,123,252 +0.05(+20.26%)
Jun 03, 2022 0.2470 0.2562 0.2385 0.2416 6,394,990 -0.01(-3.50%)
Jun 02, 2022 0.2436 0.2595 0.2423 0.2503 8,595,027 +0.00(+0.75%)
Jun 01, 2022 0.2683 0.2692 0.2343 0.2485 11,716,925 -0.01(-4.81%)
May 31, 2022 0.2250 0.2763 0.2215 0.2610 16,879,184 +0.04(+16.70%)
May 27, 2022 0.2226 0.2261 0.2091 0.2237 6,380,702 +0.00(+0.56%)
May 26, 2022 0.2172 0.2249 0.2090 0.2224 5,490,988 +0.01(+3.53%)
May 25, 2022 0.2172 0.2276 0.2129 0.2149 4,645,296 -0.01(-3.17%)
May 24, 2022 0.2171 0.2291 0.2033 0.2219 12,709,101 +0.00(+1.28%)
May 23, 2022 0.2281 0.2312 0.2137 0.2191 4,870,274 +0.01(+4.02%)
May 20, 2022 0.2129 0.2215 0.1917 0.2106 5,135,375 -0.00(-1.10%)
May 19, 2022 0.2214 0.2323 0.2123 0.2129 4,473,583 -0.01(-2.50%)
May 18, 2022 0.1959 0.2300 0.1951 0.2184 11,290,292 +0.03(+14.41%)
May 17, 2022 0.1870 0.1942 0.1789 0.1909 7,837,283 +0.01(+8.26%)
May 16, 2022 0.1831 0.1912 0.1748 0.1763 4,410,893 -0.01(-4.41%)
May 13, 2022 0.1789 0.1890 0.1789 0.1845 5,439,768 +0.01(+5.89%)
May 12, 2022 0.1746 0.1874 0.1678 0.1742 7,787,582 -0.00(-0.27%)
May 11, 2022 0.2002 0.2044 0.1746 0.1747 10,122,528 -0.03(-14.88%)
May 10, 2022 0.1986 0.2162 0.1986 0.2052 12,189,981 +0.01(+3.35%)
May 09, 2022 0.2172 0.2215 0.1832 0.1986 16,548,446 -0.03(-13.35%)
May 06, 2022 0.2531 0.2726 0.2214 0.2291 26,812,682 -0.02(-6.92%)
May 05, 2022 0.2133 0.2673 0.2002 0.2462 45,536,872 +0.03(+11.93%)
May 04, 2022 0.2087 0.2239 0.1980 0.2199 28,664,700 +0.00(+0.74%)
May 03, 2022 0.1980 0.2385 0.1853 0.2183 161,235,216 +0.05(+29.97%)
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.