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 (%)
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%)
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.