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 (%)
Feb 26, 2021 1.112 1.192 1.060 1.158 13,910,616 +0.04(+3.82%)
Feb 25, 2021 1.175 1.227 1.086 1.116 17,128,538 -0.09(-7.75%)
Feb 24, 2021 1.201 1.265 1.180 1.210 10,524,438 +0.03(+2.53%)
Feb 23, 2021 1.171 1.210 1.039 1.180 23,834,312 -0.09(-7.36%)
Feb 22, 2021 1.320 1.337 1.256 1.273 19,028,090 -0.08(-5.68%)
Feb 19, 2021 1.320 1.405 1.295 1.350 23,932,204 +0.07(+5.32%)
Feb 18, 2021 1.367 1.388 1.248 1.282 26,832,046 -0.08(-5.64%)
Feb 17, 2021 1.367 1.380 1.286 1.359 43,754,368 +0.07(+5.63%)
Feb 16, 2021 1.499 1.508 1.205 1.286 85,759,776 +0.09(+7.86%)
Feb 12, 2021 1.210 1.256 1.133 1.192 21,813,820 -0.01(-1.06%)
Feb 11, 2021 1.295 1.299 1.158 1.205 21,290,274 -0.06(-5.03%)
Feb 10, 2021 1.337 1.367 1.137 1.269 41,011,856 +0.08(+6.43%)
Feb 09, 2021 1.218 1.227 1.090 1.192 28,494,094 +0.06(+5.26%)
Feb 08, 2021 1.026 1.158 1.005 1.133 25,580,910 +0.17(+17.18%)
Feb 05, 2021 0.9795 0.9795 0.8688 0.9668 18,163,352 +0.04(+4.13%)
Feb 04, 2021 0.9327 0.9668 0.8475 0.9284 23,244,080 +0.08(+9.55%)
Feb 03, 2021 0.7709 0.8475 0.7709 0.8475 13,965,433 +0.08(+9.94%)
Feb 02, 2021 0.7666 0.7751 0.7368 0.7709 7,605,998 +0.03(+3.43%)
Feb 01, 2021 0.7453 0.7709 0.7325 0.7453 7,844,412 +0.02(+2.34%)
Jan 29, 2021 0.7155 0.7453 0.6899 0.7283 8,148,572 +0.00(+0.59%)
Jan 28, 2021 0.7581 0.7581 0.6857 0.7240 11,084,228 -0.01(-1.16%)
Jan 27, 2021 0.7623 0.7922 0.7112 0.7325 16,056,869 -0.08(-9.47%)
Jan 26, 2021 0.8518 0.8518 0.7709 0.8092 19,123,220 +0.02(+2.70%)
Jan 25, 2021 0.7666 0.8433 0.7453 0.7879 29,726,786 +0.09(+12.12%)
Jan 22, 2021 0.7027 0.7198 0.6814 0.7027 6,604,748 -0.00(-0.60%)
Jan 21, 2021 0.6942 0.7112 0.6686 0.7070 7,508,884 +0.01(+1.84%)
Jan 20, 2021 0.7410 0.7666 0.6644 0.6942 13,911,475 +0.01(+1.88%)
Jan 19, 2021 0.6601 0.6857 0.6431 0.6814 8,257,555 +0.03(+3.90%)
Jan 15, 2021 0.6559 0.6772 0.6261 0.6559 6,522,802 -0.00(-0.65%)
Jan 14, 2021 0.6388 0.6644 0.6048 0.6601 7,117,490 +0.03(+4.73%)
Jan 13, 2021 0.6772 0.6772 0.6261 0.6303 12,068,708 -0.05(-7.50%)
Jan 12, 2021 0.6985 0.7070 0.6516 0.6814 9,037,279 -0.00(-0.62%)
Jan 11, 2021 0.6474 0.7027 0.6218 0.6857 11,924,474 +0.05(+8.05%)
Jan 08, 2021 0.6601 0.6772 0.6175 0.6346 10,058,452 -0.00(-0.67%)
Jan 07, 2021 0.6601 0.6601 0.6048 0.6388 10,199,627 +0.03(+4.90%)
Jan 06, 2021 0.5920 0.6686 0.5792 0.6090 20,840,098 +0.06(+10.00%)
Jan 05, 2021 0.5451 0.5579 0.5238 0.5537 4,099,844 -0.01(-1.52%)
Jan 04, 2021 0.5835 0.5920 0.5409 0.5622 7,501,993 -0.01(-2.22%)
Dec 31, 2020 0.5750 0.5750 0.5750 14,679,877 -0.02(-2.88%)
Dec 30, 2020 0.5537 0.6218 0.5494 0.5920 14,679,877 +0.06(+11.20%)
Dec 29, 2020 0.5324 0.5366 0.4940 0.5324 6,993,155 +0.01(+1.63%)
Dec 28, 2020 0.5366 0.5494 0.5238 0.5238 7,429,570 -0.01(-2.38%)
Dec 24, 2020 0.5366 0.5537 0.5196 0.5366 6,453,536 +0.00(+0.80%)
Dec 23, 2020 0.5111 0.5707 0.5068 0.5324 13,018,673 -0.00(-0.79%)
Dec 22, 2020 0.5451 0.5579 0.4898 0.5366 20,400,562 -0.03(-4.55%)
Dec 21, 2020 0.6899 0.7240 0.5494 0.5622 31,880,780 -0.18(-24.14%)
Dec 18, 2020 0.7496 0.7623 0.7240 0.7410 9,371,891 +0.01(+1.16%)
Dec 17, 2020 0.7709 0.7709 0.7198 0.7325 5,279,628 -0.02(-2.82%)
Dec 16, 2020 0.7666 0.7751 0.7368 0.7538 6,169,171 +0.02(+2.31%)
Dec 15, 2020 0.7453 0.7623 0.7198 0.7368 4,909,568 +0.02(+2.37%)
Dec 14, 2020 0.6985 0.7453 0.6985 0.7198 4,776,783 +0.01(+1.20%)
Dec 11, 2020 0.7240 0.7425 0.6814 0.7112 5,717,431 +0.00(+0.60%)
Dec 10, 2020 0.6814 0.7198 0.6601 0.7070 5,338,528 +0.03(+3.75%)
Dec 09, 2020 0.7453 0.7581 0.6516 0.6814 9,576,026 -0.03(-3.61%)
Dec 08, 2020 0.6559 0.7453 0.6218 0.7070 13,739,429 +0.05(+7.79%)
Dec 07, 2020 0.6601 0.7112 0.6431 0.6559 19,276,132 +0.00(+0.65%)
Dec 04, 2020 0.5750 0.6601 0.5750 0.6516 15,297,827 +0.09(+15.04%)
Dec 03, 2020 0.5537 0.5792 0.5409 0.5664 5,426,474 +0.03(+5.56%)
Dec 02, 2020 0.5579 0.5579 0.5153 0.5366 3,656,894 -0.01(-2.33%)
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.