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 (%)
May 28, 2021 1.363 1.452 1.316 1.427 15,264,532 +0.08(+6.01%)
May 27, 2021 1.270 1.363 1.256 1.346 15,406,322 +0.09(+7.12%)
May 26, 2021 1.256 1.290 1.239 1.256 12,384,907 +0.02(+1.37%)
May 25, 2021 1.244 1.299 1.224 1.239 11,939,485 -0.01(-1.02%)
May 24, 2021 1.265 1.316 1.235 1.252 11,038,932 -0.01(-0.68%)
May 21, 2021 1.256 1.273 1.203 1.261 10,207,308 +0.03(+2.42%)
May 20, 2021 1.205 1.256 1.171 1.231 8,918,836 +0.03(+2.48%)
May 19, 2021 1.095 1.212 1.082 1.201 12,881,877 +0.07(+6.01%)
May 18, 2021 1.146 1.184 1.090 1.133 11,080,607 +0.05(+4.72%)
May 17, 2021 0.9966 1.088 0.9881 1.082 6,754,474 +0.09(+8.55%)
May 14, 2021 0.9795 1.022 0.9753 0.9966 8,482,966 +0.03(+2.63%)
May 13, 2021 1.022 1.052 0.9540 0.9710 7,612,000 -0.04(-3.80%)
May 12, 2021 1.022 1.069 1.003 1.009 8,932,914 -0.05(-4.82%)
May 11, 2021 0.9583 1.069 0.9455 1.060 15,478,807 +0.04(+4.18%)
May 10, 2021 1.141 1.150 1.005 1.018 29,662,706 -0.12(-10.49%)
May 07, 2021 1.124 1.175 1.112 1.137 21,376,682 +0.02(+1.91%)
May 06, 2021 1.192 1.201 1.063 1.116 15,791,700 -0.07(-5.59%)
May 05, 2021 1.248 1.273 1.154 1.182 16,585,378 -0.05(-4.31%)
May 04, 2021 1.175 1.252 1.129 1.235 17,030,640 +0.05(+3.94%)
May 03, 2021 1.239 1.244 1.112 1.188 13,732,516 -0.04(-3.13%)
Apr 30, 2021 1.218 1.286 1.192 1.227 17,791,424 +0.00(+0.35%)
Apr 29, 2021 1.278 1.307 1.210 1.222 9,973,564 -0.03(-2.71%)
Apr 28, 2021 1.222 1.295 1.188 1.256 9,714,547 +0.01(+1.03%)
Apr 27, 2021 1.244 1.256 1.192 1.244 8,229,722 -0.02(-1.35%)
Apr 26, 2021 1.133 1.269 1.133 1.261 11,428,063 +0.12(+10.45%)
Apr 23, 2021 1.082 1.156 1.069 1.141 8,145,519 +0.06(+5.93%)
Apr 22, 2021 1.048 1.129 1.005 1.077 12,318,472 +0.04(+4.12%)
Apr 21, 2021 0.9242 1.043 0.9199 1.035 11,161,905 +0.11(+11.47%)
Apr 20, 2021 0.9497 0.9838 0.8859 0.9284 13,630,628 -0.03(-3.54%)
Apr 19, 2021 0.9625 1.009 0.9370 0.9625 6,940,416 -0.02(-1.74%)
Apr 16, 2021 0.9795 0.9881 0.9370 0.9795 7,364,568 -0.01(-0.86%)
Apr 15, 2021 1.022 1.031 0.9327 0.9881 10,255,120 -0.03(-2.52%)
Apr 14, 2021 0.9923 1.069 0.9881 1.014 19,593,690 +0.02(+2.15%)
Apr 13, 2021 0.9881 1.052 0.9838 0.9923 10,359,269 +0.00(+0.43%)
Apr 12, 2021 1.043 1.065 0.9583 0.9881 16,915,454 -0.09(-7.94%)
Apr 09, 2021 1.120 1.120 1.035 1.073 13,379,024 -0.03(-3.08%)
Apr 08, 2021 1.090 1.133 1.077 1.107 5,539,148 +0.00(+0.39%)
Apr 07, 2021 1.154 1.180 1.095 1.103 8,061,209 -0.05(-4.43%)
Apr 06, 2021 1.184 1.201 1.150 1.154 5,109,686 -0.02(-1.81%)
Apr 05, 2021 1.171 1.235 1.150 1.175 10,704,459 +0.02(+1.85%)
Apr 01, 2021 1.124 1.184 1.116 1.154 7,377,717 +0.05(+4.23%)
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%)
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.