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 (%)
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%)
May 02, 2022 0.1678 0.1680 0.1555 0.1680 3,693,493 +0.01(+3.76%)
Apr 29, 2022 0.1641 0.1730 0.1585 0.1619 5,123,083 -0.00(-1.43%)
Apr 28, 2022 0.1746 0.1752 0.1576 0.1642 7,225,687 -0.01(-4.34%)
Apr 27, 2022 0.1832 0.1842 0.1709 0.1717 2,776,964 -0.00(-2.11%)
Apr 26, 2022 0.1874 0.1915 0.1725 0.1754 3,887,174 -0.01(-5.94%)
Apr 25, 2022 0.1917 0.1960 0.1794 0.1865 2,536,358 -0.00(-1.62%)
Apr 22, 2022 0.1824 0.1911 0.1824 0.1895 2,467,659 +0.00(+2.51%)
Apr 21, 2022 0.2002 0.2044 0.1801 0.1849 6,596,983 -0.02(-8.03%)
Apr 20, 2022 0.2119 0.2119 0.2002 0.2010 3,667,033 -0.01(-2.56%)
Apr 19, 2022 0.2044 0.2116 0.2006 0.2063 4,467,495 +0.01(+2.87%)
Apr 18, 2022 0.2139 0.2191 0.2003 0.2006 5,385,749 -0.02(-7.19%)
Apr 14, 2022 0.2129 0.2238 0.2129 0.2161 4,663,848 +0.00(+1.46%)
Apr 13, 2022 0.2291 0.2291 0.2129 0.2130 6,581,888 -0.01(-6.10%)
Apr 12, 2022 0.2342 0.2353 0.2258 0.2268 3,943,311 -0.01(-2.44%)
Apr 11, 2022 0.2470 0.2470 0.2305 0.2325 6,015,923 -0.01(-4.16%)
Apr 08, 2022 0.2555 0.2555 0.2415 0.2426 3,285,982 -0.01(-3.18%)
Apr 07, 2022 0.2500 0.2555 0.2460 0.2506 2,921,954 -0.00(-0.79%)
Apr 06, 2022 0.2555 0.2640 0.2491 0.2526 4,387,512 -0.01(-3.92%)
Apr 05, 2022 0.2598 0.2683 0.2568 0.2629 3,720,749 -0.00(-0.23%)
Apr 04, 2022 0.2555 0.2768 0.2554 0.2635 5,681,194 +0.01(+3.01%)
Apr 01, 2022 0.2598 0.2617 0.2475 0.2557 3,688,189 -0.00(-0.37%)
Mar 31, 2022 0.2641 0.2683 0.2555 0.2567 3,967,700 -0.00(-0.99%)
Mar 30, 2022 0.2768 0.2768 0.2555 0.2592 14,835,083 -0.03(-9.77%)
Mar 29, 2022 0.2939 0.2960 0.2811 0.2873 4,750,281 -0.01(-2.12%)
Mar 28, 2022 0.3066 0.3066 0.2811 0.2935 5,266,536 -0.00(-1.02%)
Mar 25, 2022 0.3015 0.3024 0.2854 0.2965 4,415,867 -0.00(-1.53%)
Mar 24, 2022 0.2939 0.3079 0.2897 0.3011 3,755,211 +0.01(+3.95%)
Mar 23, 2022 0.2981 0.3029 0.2873 0.2897 4,512,560 -0.01(-3.91%)
Mar 22, 2022 0.2992 0.3151 0.2992 0.3015 2,635,796 +0.00(+0.77%)
Mar 21, 2022 0.3109 0.3152 0.2940 0.2992 3,556,430 -0.01(-4.32%)
Mar 18, 2022 0.2859 0.3127 0.2853 0.3127 6,499,486 +0.02(+7.64%)
Mar 17, 2022 0.2640 0.2980 0.2599 0.2905 4,264,776 +0.02(+7.38%)
Mar 16, 2022 0.2641 0.2726 0.2567 0.2705 3,086,119 +0.01(+3.71%)
Mar 15, 2022 0.2598 0.2640 0.2452 0.2609 2,984,118 +0.01(+2.42%)
Mar 14, 2022 0.2683 0.2768 0.2470 0.2547 3,200,298 -0.01(-4.43%)
Mar 11, 2022 0.2981 0.2981 0.2641 0.2665 3,167,320 -0.02(-7.12%)
Mar 10, 2022 0.2881 0.2768 0.2869 2,934,749 -0.00(-0.41%)
Mar 09, 2022 0.2683 0.2939 0.2662 0.2881 4,862,420 +0.02(+9.43%)
Mar 08, 2022 0.2555 0.2726 0.2534 0.2633 4,274,433 +0.01(+3.48%)
Mar 07, 2022 0.2428 0.2634 0.2393 0.2544 5,534,621 +0.01(+3.79%)
Mar 04, 2022 0.2470 0.2554 0.2393 0.2451 5,001,529 -0.01(-2.85%)
Mar 03, 2022 0.2696 0.2696 0.2475 0.2523 6,069,287 -0.01(-3.69%)
Mar 02, 2022 0.2678 0.2678 0.2555 0.2620 3,198,422 +0.00(+0.33%)
Mar 01, 2022 0.2853 0.2853 0.2598 0.2612 4,117,116 -0.01(-3.33%)
Feb 28, 2022 0.2683 0.2849 0.2683 0.2701 4,043,646 +0.00(+0.92%)
Feb 25, 2022 0.2679 0.2726 0.2598 0.2677 2,408,914 -0.00(-0.99%)
Feb 24, 2022 0.2513 0.2768 0.2385 0.2704 7,244,999 +0.01(+3.32%)
Feb 23, 2022 0.2726 0.2744 0.2598 0.2617 3,834,748 -0.01(-2.89%)
Feb 22, 2022 0.2811 0.2853 0.2662 0.2695 5,850,754 -0.02(-5.64%)
Feb 18, 2022 0.2856 0 -0.00(-1.48%)
Feb 17, 2022 0.3058 0.3066 0.2877 0.2899 3,642,114 -0.01(-3.60%)
Feb 16, 2022 0.2981 0.3066 0.2940 0.3007 1,918,445 -0.00(-0.21%)
Feb 15, 2022 0.2981 0.3066 0.2939 0.3013 2,866,250 +0.01(+3.16%)
Feb 14, 2022 0.2952 0.3005 0.2909 0.2921 2,895,849 -0.00(-1.05%)
Feb 11, 2022 0.3024 0.3108 0.2939 0.2952 2,933,300 -0.00(-1.34%)
Feb 10, 2022 0.3121 0.3194 0.2992 0.2992 6,066,387 -0.02(-5.26%)
Feb 09, 2022 0.3111 0.3173 0.3024 0.3158 3,535,467 +0.01(+2.37%)
Feb 08, 2022 0.3066 0.3109 0.3003 0.3085 3,272,021 -0.01(-1.63%)
Feb 07, 2022 0.2981 0.3153 0.2939 0.3136 4,102,333 +0.02(+5.64%)
Feb 04, 2022 0.2939 0.2968 0.2816 0.2968 3,787,407 +0.01(+3.94%)
Feb 03, 2022 0.2943 0.2856 2,626,442 -0.01(-2.81%)
Feb 02, 2022 0.3109 0.3194 0.2939 0.2939 3,666,604 -0.02(-5.75%)
Feb 01, 2022 0.3204 0.3220 0.3048 0.3118 2,483,325 -0.00(-1.19%)
Jan 31, 2022 0.2981 0.3155 4,107,397 +0.02(+5.87%)
Jan 28, 2022 0.2902 0.2980 0.2811 0.2980 4,380,428 +0.00(+0.69%)
Jan 27, 2022 0.3107 0.3194 0.2900 0.2960 3,245,150 -0.01(-3.87%)
Jan 26, 2022 0.3194 0.3236 0.3037 0.3079 4,434,104 -0.01(-2.94%)
Jan 25, 2022 0.2981 0.3194 0.2965 0.3172 3,517,164 +0.01(+1.62%)
Jan 24, 2022 0.2981 0.3152 0.2846 0.3122 8,037,874 +0.01(+3.81%)
Jan 21, 2022 0.3024 0.3107 0.2981 0.3007 4,999,495 -0.01(-1.79%)
Jan 20, 2022 0.3045 0.3194 0.3024 0.3062 4,160,094 +0.00(+1.21%)
Jan 19, 2022 0.3194 0.3194 0.3024 0.3026 3,982,617 -0.01(-4.00%)
Jan 18, 2022 0.3322 0.3340 0.3152 0.3152 4,744,697 -0.02(-5.95%)
Jan 14, 2022 0.3351 0 +0.01(+2.18%)
Jan 13, 2022 0.3407 0.3419 0.3279 0.3279 4,927,930 -0.01(-3.75%)
Jan 12, 2022 0.3492 0.3535 0.3407 0.3407 4,694,854 -0.01(-2.36%)
Jan 11, 2022 0.3450 0.3611 0.3450 0.3489 3,485,174 -0.00(-0.09%)
Jan 10, 2022 0.3492 0.3529 0.3399 0.3492 5,308,046 -0.00(-1.05%)
Jan 07, 2022 0.3450 0.3620 0.3450 0.3529 4,187,024 -0.00(-1.26%)
Jan 06, 2022 0.3470 0.3592 0.3386 0.3574 6,069,444 +0.01(+2.33%)
Jan 05, 2022 0.3643 0.3705 0.3407 0.3493 4,749,830 -0.01(-2.97%)
Jan 04, 2022 0.3671 0.3727 0.3576 0.3600 4,281,724 -0.00(-1.18%)
Jan 03, 2022 0.3535 0.3671 0.3471 0.3643 4,886,131 +0.02(+4.96%)
Dec 31, 2021 0.3463 0.3577 0.3450 0.3471 7,137,676 +0.00(+0.47%)
Dec 30, 2021 0.3407 0.3654 0.3407 0.3455 10,584,496 +0.00(+0.95%)
Dec 29, 2021 0.3492 0.3577 0.3407 0.3422 7,823,294 -0.01(-3.03%)
Dec 28, 2021 0.3705 0.3698 0.3495 0.3529 5,855,905 -0.02(-4.57%)
Dec 27, 2021 0.3705 0.3746 0.3620 0.3698 6,113,497 -0.01(-1.79%)
Dec 23, 2021 0.3816 0.3833 0.3714 0.3766 4,064,457 -0.00(-0.70%)
Dec 22, 2021 0.3790 0.3832 0.3663 0.3792 5,626,088 -0.00(-0.06%)
Dec 21, 2021 0.3672 0.3836 0.3631 0.3794 8,008,397 +0.01(+1.99%)
Dec 20, 2021 0.3620 0.3790 0.3503 0.3720 5,358,440 -0.00(-0.44%)
Dec 17, 2021 0.3620 0.3741 0.3365 0.3737 17,000,594 +0.01(+2.82%)
Dec 16, 2021 0.3833 0.3911 0.3561 0.3634 8,912,038 -0.02(-4.04%)
Dec 15, 2021 0.3577 0.3833 0.3416 0.3787 10,618,542 +0.03(+7.22%)
Dec 14, 2021 0.3450 0.3658 0.3407 0.3532 10,343,615 +0.01(+1.58%)
Dec 13, 2021 0.3748 0.3875 0.3450 0.3477 12,871,840 -0.03(-7.24%)
Dec 10, 2021 0.3923 0.3947 0.3697 0.3748 12,100,634 -0.00(-1.12%)
Dec 09, 2021 0.3577 0.4046 0.3577 0.3791 37,035,976 -0.08(-17.58%)
Dec 08, 2021 0.4642 0.4685 0.4429 0.4600 7,564,462 -0.00(-0.92%)
Dec 07, 2021 0.4259 0.4727 0.4232 0.4642 13,148,875 +0.05(+13.34%)
Dec 06, 2021 0.3961 0.4291 0.3893 0.4096 11,099,579 +0.02(+5.35%)
Dec 03, 2021 0.4301 0.4335 0.3876 0.3888 11,755,132 -0.04(-9.61%)
Dec 02, 2021 0.4344 0.4429 0.4089 0.4301 9,128,955 +0.00(+0.00%)
Dec 01, 2021 0.4514 0.4770 0.4259 0.4301 16,557,197 -0.02(-3.81%)
Nov 30, 2021 0.4514 0.4685 0.4514 0.4472 10,797,135 -0.01(-1.87%)
Nov 29, 2021 0.4600 0.4813 0.4557 0.4557 7,739,953 -0.00(-0.93%)
Nov 26, 2021 0.4514 0.4855 0.4472 0.4600 6,777,854 -0.01(-1.37%)
Nov 24, 2021 0.4514 0.4758 0.4429 0.4663 7,427,734 +0.02(+4.29%)
Nov 23, 2021 0.4557 0.4642 0.4387 0.4472 8,725,871 -0.01(-1.87%)
Nov 22, 2021 0.4557 0.4770 0.4472 0.4557 10,487,929 +0.00(+0.00%)
Nov 19, 2021 0.4344 0.4855 0.4323 0.4557 13,107,602 +0.02(+3.88%)
Nov 18, 2021 0.4821 0.4855 0.4387 0.4387 18,144,074 -0.03(-6.36%)
Nov 17, 2021 0.4983 0.5026 0.4642 0.4685 17,632,818 -0.03(-5.17%)
Nov 16, 2021 0.5068 0.5068 0.4898 0.4940 11,656,152 -0.02(-3.33%)
Nov 15, 2021 0.5111 0.5408 0.5068 0.5111 13,873,712 +0.00(+0.00%)
Nov 12, 2021 0.5026 0.5153 0.4983 0.5111 8,080,136 +0.01(+1.69%)
Nov 11, 2021 0.4940 0.5196 0.4898 0.5026 14,730,517 -0.01(-1.67%)
Nov 10, 2021 0.5196 0.5111 21,025,578 -0.01(-1.64%)
Nov 09, 2021 0.5281 0.5281 0.5026 0.5196 20,882,264 -0.00(-0.81%)
Nov 08, 2021 0.5196 0.5707 0.5111 0.5238 47,255,396 +0.02(+4.24%)
Nov 05, 2021 0.5409 0.5451 0.4855 0.5026 38,121,812 -0.04(-7.09%)
Nov 04, 2021 0.5451 0.5877 0.5281 0.5409 40,114,092 -0.00(-0.78%)
Nov 03, 2021 0.4898 0.5707 0.4898 0.5451 66,091,368 +0.04(+8.47%)
Nov 02, 2021 0.4983 0.5089 0.4813 0.5026 28,409,822 -0.01(-2.48%)
Nov 01, 2021 0.5196 0.5089 0.4855 0.5153 58,444,276 +0.00(+0.00%)
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%)
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%)
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.