Singapore markets open in 2 hours 18 minutes

Sesen Bio, Inc. (SESN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5390-0.0110 (-2.00%)
At close: 04:00PM EST
0.5480 +0.01 (+1.67%)
After hours: 06:13PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.46300.55800.45700.53900.53901,227,700
01 Dec 20220.56000.56000.53600.55000.5500396,700
30 Nov 20220.56000.58000.52600.55400.5540974,600
29 Nov 20220.51000.57800.51000.56000.56004,633,400
28 Nov 20220.53300.54200.51000.53500.53501,041,400
25 Nov 20220.52000.54900.50100.54200.5420231,600
23 Nov 20220.54000.55500.52100.53500.5350712,600
22 Nov 20220.56000.56300.54000.54000.54001,026,400
21 Nov 20220.56000.57000.54000.55300.5530608,500
18 Nov 20220.54800.58000.54000.56700.56701,139,800
17 Nov 20220.55000.57800.54000.56800.5680692,300
16 Nov 20220.54000.56600.54000.56500.5650654,200
15 Nov 20220.54000.57000.54000.55100.5510890,000
14 Nov 20220.54900.56000.52700.55000.5500543,700
11 Nov 20220.54500.56000.53700.54400.5440604,900
10 Nov 20220.55000.56000.53300.55300.5530640,100
09 Nov 20220.55000.56000.52000.54500.5450917,600
08 Nov 20220.53000.56000.51100.54500.54501,342,200
07 Nov 20220.55000.57000.50000.54500.54501,429,700
04 Nov 20220.53000.55500.52000.54200.5420652,100
03 Nov 20220.54000.55800.52100.55500.5550412,100
02 Nov 20220.55000.57000.54000.54500.5450530,000
01 Nov 20220.57600.57900.55000.56000.5600368,400
31 Oct 20220.54000.56900.54000.55800.5580527,400
28 Oct 20220.51200.56000.50500.55200.5520528,400
27 Oct 20220.53400.53900.50000.52300.5230608,700
26 Oct 20220.49800.53800.49500.52100.5210782,600
25 Oct 20220.49300.50600.49000.50100.5010687,500
24 Oct 20220.48400.50500.47000.49900.49901,324,700
21 Oct 20220.48000.50500.47700.49500.4950559,800
20 Oct 20220.46500.50500.46500.49500.4950892,200
19 Oct 20220.50000.51000.45000.47000.47001,419,700
18 Oct 20220.50000.51500.49100.50100.5010908,700
17 Oct 20220.48700.51000.48000.51000.51001,449,300
14 Oct 20220.50000.51500.49000.50200.5020628,300
13 Oct 20220.47800.51000.47800.50000.5000623,300
12 Oct 20220.49000.51200.49000.50000.5000453,800
11 Oct 20220.49000.51500.47000.50900.50901,053,100
10 Oct 20220.48200.49900.48200.49500.4950343,600
07 Oct 20220.49700.51400.47600.48300.4830440,200
06 Oct 20220.48700.52000.47000.50000.5000405,000
05 Oct 20220.41800.49400.41800.48000.48001,193,600
04 Oct 20220.44500.50900.44500.49600.49601,382,100
03 Oct 20220.42000.45000.41100.44500.44501,445,000
30 Sept 20220.39000.42700.38900.42500.42501,091,900
29 Sept 20220.39000.39700.38000.38900.3890805,400
28 Sept 20220.39000.40000.38000.39100.3910823,000
27 Sept 20220.40000.41200.36500.38000.38001,981,700
26 Sept 20220.42000.44000.38100.38900.38901,292,300
23 Sept 20220.43000.44500.40000.41000.41001,440,300
22 Sept 20220.47000.47400.42100.43000.43001,806,000
21 Sept 20220.58000.60200.40100.45000.450012,314,300
20 Sept 20220.66000.68000.64100.66900.6690705,700
19 Sept 20220.66400.68000.65000.68000.6800750,200
16 Sept 20220.67000.68500.64500.68500.6850659,100
15 Sept 20220.65000.68500.65000.67000.6700520,500
14 Sept 20220.65000.66400.62500.64300.6430504,300
13 Sept 20220.64000.66000.63300.65600.6560390,300
12 Sept 20220.65300.68000.64000.65500.6550607,100
09 Sept 20220.64600.66000.62100.65300.6530616,400
08 Sept 20220.62000.65800.60200.65100.6510895,400
07 Sept 20220.61000.64100.59100.61600.61601,737,200
06 Sept 20220.69000.69000.59800.60000.60001,526,900
02 Sept 20220.69000.69000.65000.66000.66001,028,000
01 Sept 20220.68100.70000.66300.69000.6900437,800
31 Aug 20220.66400.70500.66400.69000.69001,035,600
30 Aug 20220.66000.69000.63500.68000.68001,311,000
29 Aug 20220.63000.66200.62400.66000.6600859,800
26 Aug 20220.68200.68200.64000.64300.6430805,000
25 Aug 20220.66000.68700.65200.67600.6760670,000
24 Aug 20220.65000.66900.62000.65700.65701,713,600
23 Aug 20220.67000.67500.63000.65800.65801,358,200
22 Aug 20220.68500.68500.63300.64600.64601,524,100
19 Aug 20220.69600.70800.68000.69000.6900727,000
18 Aug 20220.69000.71800.68100.69500.6950818,900
17 Aug 20220.70100.73700.68100.68800.68801,669,700
16 Aug 20220.74500.74500.71000.71800.71801,010,500
15 Aug 20220.70400.73000.70000.73000.7300985,200
12 Aug 20220.71000.72000.69300.70000.70001,186,300
11 Aug 20220.70100.74700.69200.70400.70401,184,200
10 Aug 20220.71300.71300.69000.70300.70301,056,400
09 Aug 20220.71000.73000.66100.70600.70601,877,800
08 Aug 20220.73300.75000.72100.73000.7300953,200
05 Aug 20220.71000.73300.70000.73100.73101,780,400
04 Aug 20220.78000.78900.73000.73000.73001,269,200
03 Aug 20220.77800.81000.75000.75500.75501,306,900
02 Aug 20220.76000.81200.75600.78100.78101,331,500
01 Aug 20220.78000.80000.76000.77700.77701,589,400
29 Jul 20220.80100.82000.76000.78500.78501,629,600
28 Jul 20220.69000.86000.68700.80800.80805,221,500
27 Jul 20220.65500.69700.64000.69300.69301,835,800
26 Jul 20220.65000.65600.61800.64800.64801,808,400
25 Jul 20220.64400.66600.61500.64500.64501,443,300
22 Jul 20220.69000.69000.65200.65700.65701,844,700
21 Jul 20220.67500.70000.67000.68500.68502,057,200
20 Jul 20220.64700.69000.64700.66800.66803,078,100
19 Jul 20220.62000.68000.60100.64600.64605,325,400
18 Jul 20220.66000.72900.60600.61600.616015,568,200
15 Jul 20220.91000.91900.86000.90000.90001,788,900
14 Jul 20220.94000.96500.90300.90600.90602,515,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...