Singapore markets open in 3 hours 36 minutes

Sesen Bio, Inc. (SESN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5001+0.0202 (+4.21%)
At close: 04:00PM EDT
0.4920 -0.01 (-1.62%)
After hours: 05:20PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.48700.52000.47000.50010.5001400,023
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 20220.39000.42700.38900.42500.42501,091,400
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 20220.43000.44500.40000.41000.41001,438,300
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 20220.69000.69000.65000.66000.66001,026,600
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
13 Jul 20220.85000.94000.84000.92900.92902,864,200
12 Jul 20220.83100.87200.79500.87000.87001,928,400
11 Jul 20220.90500.91800.83000.85000.85003,514,200
08 Jul 20220.92000.95000.87200.92400.92402,016,800
07 Jul 20220.85500.93600.85000.93300.93303,386,600
06 Jul 20220.83000.87500.82200.84400.84401,824,600
05 Jul 20220.79000.85000.79000.84200.84202,715,800
01 Jul 20220.82000.87100.78100.79900.79904,308,000
30 Jun 20220.80000.83000.78000.81000.81002,242,400
29 Jun 20220.81000.83500.78100.79700.79702,280,700
28 Jun 20220.83800.83900.79500.81900.81902,320,500
27 Jun 20220.81000.84000.76300.81400.81403,868,000
24 Jun 20220.84600.86800.80900.81800.818024,867,900
23 Jun 20220.83200.84000.76000.82500.82504,348,900
22 Jun 20220.79700.88000.78000.79000.79005,617,900
21 Jun 20220.80000.89200.79000.88700.88707,545,000
17 Jun 20220.62100.95000.61000.76000.760028,499,300
16 Jun 20220.63200.63200.58300.58800.58803,756,100
15 Jun 20220.63500.64000.60100.63200.63202,180,500
14 Jun 20220.66000.67900.61100.61800.61802,854,400
13 Jun 20220.70000.71000.58000.64500.64504,387,400
10 Jun 20220.82000.83500.72100.72900.72903,382,500
09 Jun 20220.71000.84000.68100.82900.82906,597,100
08 Jun 20220.67400.71000.66000.70500.70502,536,700
07 Jun 20220.69000.69800.62000.68000.68004,184,900
06 Jun 20220.58100.69600.56800.68200.682011,558,000
03 Jun 20220.58000.60200.56000.56700.56702,723,600
02 Jun 20220.57200.60900.56900.58800.58803,660,600
01 Jun 20220.63000.63200.55000.58300.58304,990,100
31 May 20220.52800.64900.52000.61300.61307,192,400
27 May 20220.52300.53100.49100.52500.52502,717,500
26 May 20220.51000.52800.49100.52200.52202,347,300
25 May 20220.51000.53500.50000.50400.50401,982,500
24 May 20220.51000.53800.47700.52100.52105,413,600
23 May 20220.53600.54300.50200.51400.51402,074,300
20 May 20220.50100.52000.45000.49500.49502,187,600
19 May 20220.52000.54600.49900.50000.50001,925,200
18 May 20220.46000.54000.45800.51300.51304,808,500
17 May 20220.43900.45600.42000.44800.44803,340,600
16 May 20220.43000.44900.41000.41400.41401,878,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...