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 (%)
Oct 29, 2021 0.5196 0.5324 0.5026 0.5153 31,106,146 -0.01(-2.42%)
Oct 28, 2021 0.4940 0.5451 0.4855 0.5281 46,750,584 +0.04(+7.83%)
Oct 27, 2021 0.5026 0.5196 0.4727 0.4898 37,305,340 -0.02(-4.17%)
Oct 26, 2021 0.5238 0.5111 38,200,764 +0.00(+0.00%)
Oct 25, 2021 0.4685 0.5111 49,069,104 +0.02(+4.35%)
Oct 22, 2021 0.4813 0.5238 0.4898 62,891,388 -0.04(-8.00%)
Oct 21, 2021 0.5920 0.5962 0.4898 0.5324 189,900,432 -0.01(-1.57%)
Oct 20, 2021 0.4983 0.6261 0.4898 0.5409 485,641,952 +0.11(+25.74%)
Oct 19, 2021 0.3961 0.4387 0.3966 0.4301 47,837,584 +0.03(+7.60%)
Oct 18, 2021 0.3954 0.4208 0.3919 0.3998 16,770,883 -0.01(-1.99%)
Oct 15, 2021 0.3786 0.4301 0.3705 0.4079 41,751,148 +0.03(+8.46%)
Oct 14, 2021 0.4515 0.4557 0.3671 0.3761 76,039,184 -0.07(-15.90%)
Oct 13, 2021 0.3663 0.4514 0.3641 0.4472 64,766,560 +0.09(+26.90%)
Oct 12, 2021 0.3237 0.3663 0.3195 0.3524 24,768,152 +0.04(+11.78%)
Oct 11, 2021 0.3152 0.3211 0.3109 0.3152 8,283,663 +0.00(+0.80%)
Oct 08, 2021 0.3143 0.3195 0.3112 0.3127 8,053,918 -0.00(-0.77%)
Oct 07, 2021 0.3131 0.3279 0.3109 0.3152 14,769,609 +0.01(+1.65%)
Oct 06, 2021 0.3160 0.3270 0.3100 0.3100 14,853,205 -0.02(-6.15%)
Oct 05, 2021 0.3109 0.3364 0.3110 0.3304 18,531,632 +0.02(+4.82%)
Oct 04, 2021 0.3299 0.3322 0.3152 0.3152 15,766,191 -0.02(-5.31%)
Oct 01, 2021 0.3365 0.3448 0.3196 0.3328 15,036,506 -0.00(-1.48%)
Sep 30, 2021 0.3322 0.3450 0.3126 0.3378 19,227,076 +0.01(+3.60%)
Sep 29, 2021 0.3385 0.3471 0.3241 0.3261 16,092,716 -0.01(-1.85%)
Sep 28, 2021 0.3514 0.3532 0.3324 0.3322 24,798,574 -0.02(-5.21%)
Sep 27, 2021 0.3532 0.3663 0.3417 0.3505 19,287,582 -0.00(-1.16%)
Sep 24, 2021 0.3684 0.3747 0.3493 0.3546 15,784,611 -0.02(-6.01%)
Sep 23, 2021 0.3407 0.3854 0.3385 0.3773 40,123,952 +0.04(+11.23%)
Sep 22, 2021 0.3471 0.3492 0.3205 0.3392 42,935,480 -0.00(-1.20%)
Sep 21, 2021 0.3620 0.3681 0.3407 0.3433 22,445,396 -0.01(-3.24%)
Sep 20, 2021 0.3790 0.3833 0.3471 0.3548 35,478,596 -0.03(-8.29%)
Sep 17, 2021 0.3914 0.4046 0.3869 0.3869 50,469,708 -0.01(-2.20%)
Sep 16, 2021 0.3957 0.3989 0.3876 0.3956 14,744,797 -0.00(-0.28%)
Sep 15, 2021 0.3961 0.3985 0.3833 0.3967 23,327,256 +0.00(+0.91%)
Sep 14, 2021 0.3975 0.4089 0.3931 0.3931 23,235,894 -0.01(-1.61%)
Sep 13, 2021 0.4131 0.4182 0.3905 0.3995 24,859,224 -0.01(-3.29%)
Sep 10, 2021 0.4206 0.4344 0.4089 0.4131 28,930,738 -0.00(-0.61%)
Sep 09, 2021 0.3949 0.4344 0.3899 0.4157 21,585,750 +0.01(+2.20%)
Sep 08, 2021 0.4301 0.4344 0.4003 0.4067 26,277,140 -0.02(-4.50%)
Sep 07, 2021 0.4344 0.4557 0.4259 0.4259 22,840,980 -0.01(-1.96%)
Sep 03, 2021 0.4472 0.4557 0.4301 0.4344 22,661,992 -0.02(-4.67%)
Sep 02, 2021 0.4216 0.4642 0.4216 0.4557 48,191,864 +0.04(+8.40%)
Sep 01, 2021 0.4137 0.4429 0.4131 0.4204 41,076,764 +0.02(+4.14%)
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%)
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.