Singapore markets closed

Sesen Bio, Inc. (SESN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6000+0.0195 (+3.36%)
At close: 04:00PM EST
0.5807 -0.02 (-3.22%)
After hours: 06:35PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.57800.60000.57000.60000.6000787,600
06 Feb 20230.57200.59000.57200.58100.5810821,700
03 Feb 20230.60000.61000.58500.59000.5900847,300
02 Feb 20230.59000.61900.57000.58800.58801,425,000
01 Feb 20230.61000.62400.58500.59000.59001,241,600
31 Jan 20230.61000.63000.60500.61800.61801,265,200
30 Jan 20230.63000.63000.60000.61000.61001,323,300
27 Jan 20230.60400.64000.60000.63100.6310623,000
26 Jan 20230.63000.63300.60500.61400.61401,306,300
25 Jan 20230.62000.63800.62000.63000.6300767,500
24 Jan 20230.62100.63500.62000.62800.6280326,600
23 Jan 20230.62000.63000.62000.62900.6290696,700
20 Jan 20230.62000.63000.61000.62600.6260484,000
19 Jan 20230.63300.63300.61000.62000.6200575,700
18 Jan 20230.65000.65000.61500.63200.63201,166,500
17 Jan 20230.62000.65000.62000.64900.6490376,000
13 Jan 20230.62900.65000.61800.63200.6320810,800
12 Jan 20230.62000.63500.61500.63000.6300648,600
11 Jan 20230.62000.63500.61200.62200.6220506,200
10 Jan 20230.62500.63000.60000.63000.6300428,100
09 Jan 20230.63000.63200.61400.62200.6220548,100
06 Jan 20230.63100.65000.61500.63200.6320427,400
05 Jan 20230.63000.64000.61000.64000.6400678,700
04 Jan 20230.63000.63800.60000.63400.6340755,800
03 Jan 20230.57000.63900.57000.63900.63901,183,700
30 Dec 20220.58000.64000.56100.61000.61005,497,400
29 Dec 20220.49000.52000.48000.50500.50503,299,300
28 Dec 20220.49000.51000.49000.50300.50301,134,600
27 Dec 20220.49300.52200.49000.51000.5100693,800
23 Dec 20220.49000.51700.49000.51000.5100500,600
22 Dec 20220.50000.51000.48700.50000.5000646,000
21 Dec 20220.51000.52000.49600.51200.5120732,500
20 Dec 20220.47000.52300.46300.49900.4990630,200
19 Dec 20220.48400.51500.45000.48600.48602,297,200
16 Dec 20220.50000.58900.49900.49900.49905,007,200
15 Dec 20220.51000.52800.50800.50800.5080768,700
14 Dec 20220.52600.54500.51000.52500.5250515,900
13 Dec 20220.54000.54500.52500.53500.5350377,400
12 Dec 20220.52000.55000.52000.53800.5380625,400
09 Dec 20220.52000.55000.52000.53000.5300830,500
08 Dec 20220.52000.53800.51100.52000.5200469,100
07 Dec 20220.54000.55400.52100.53300.5330479,000
06 Dec 20220.54000.55800.51000.54200.5420879,200
05 Dec 20220.53000.55000.52100.54000.54002,059,300
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 20220.54500.56000.53700.54400.5440606,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...