Yahoo

Mail

Singapore markets open in 2 hours 16 minutes

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,008.01
-15.88(-0.39%)
Dow
32,223.42
+26.76(+0.08%)
Nasdaq
11,662.79
-142.21(-1.20%)
BTC-USD
30,103.20
-1,026.68(-3.30%)
CMC Crypto 200
667.04
+424.36(+174.87%)

Sesen Bio, Inc. (SESN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.4140

-0.0191

(-4.41%)

At close: 04:00PM EDT

0.4250

+0.01

(+2.66%)

After hours:

06:22PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	0.4300	0.4490	0.4111	0.4140	0.4140	1,873,233
13 May 2022	0.4200	0.4440	0.4200	0.4330	0.4330	2,313,400
12 May 2022	0.4100	0.4400	0.3940	0.4090	0.4090	3,320,300
11 May 2022	0.4700	0.4800	0.4100	0.4100	0.4100	4,315,400
10 May 2022	0.4660	0.5080	0.4660	0.4820	0.4820	5,193,600
09 May 2022	0.5100	0.5250	0.4300	0.4660	0.4660	7,055,700
06 May 2022	0.5940	0.6400	0.5200	0.5380	0.5380	11,414,400
05 May 2022	0.5010	0.6280	0.4700	0.5780	0.5780	19,400,700
04 May 2022	0.4900	0.5260	0.4650	0.5160	0.5160	12,242,700
03 May 2022	0.4650	0.5600	0.4350	0.5130	0.5130	68,712,800
02 May 2022	0.3940	0.3940	0.3650	0.3940	0.3940	1,575,500
29 Apr 2022	0.3850	0.4060	0.3720	0.3800	0.3800	2,180,300
28 Apr 2022	0.4100	0.4110	0.3700	0.3860	0.3860	3,078,000
27 Apr 2022	0.4300	0.4330	0.4010	0.4030	0.4030	1,184,700
26 Apr 2022	0.4400	0.4500	0.4050	0.4120	0.4120	1,655,800
25 Apr 2022	0.4480	0.4600	0.4210	0.4380	0.4380	1,081,000
22 Apr 2022	0.4280	0.4490	0.4280	0.4450	0.4450	1,051,000
21 Apr 2022	0.4730	0.4800	0.4230	0.4340	0.4340	2,815,800
20 Apr 2022	0.4980	0.4980	0.4700	0.4720	0.4720	1,557,200
19 Apr 2022	0.4800	0.4970	0.4710	0.4840	0.4840	1,903,300
18 Apr 2022	0.5020	0.5150	0.4700	0.4710	0.4710	2,294,400
14 Apr 2022	0.5000	0.5260	0.5000	0.5070	0.5070	1,986,300
13 Apr 2022	0.5380	0.5380	0.5000	0.5000	0.5000	2,803,500
12 Apr 2022	0.5500	0.5530	0.5300	0.5330	0.5330	1,688,100
11 Apr 2022	0.5800	0.5800	0.5410	0.5460	0.5460	2,562,500
08 Apr 2022	0.6000	0.6000	0.5670	0.5700	0.5700	1,399,500
07 Apr 2022	0.5870	0.6000	0.5780	0.5880	0.5880	1,244,500
06 Apr 2022	0.6020	0.6200	0.5850	0.5930	0.5930	1,869,100
05 Apr 2022	0.6100	0.6300	0.6030	0.6170	0.6170	1,590,900
04 Apr 2022	0.6000	0.6500	0.6000	0.6190	0.6190	2,419,600
01 Apr 2022	0.6100	0.6140	0.5810	0.6010	0.6010	1,570,800
31 Mar 2022	0.6250	0.6300	0.6000	0.6030	0.6030	1,691,300
30 Mar 2022	0.6500	0.6600	0.6000	0.6090	0.6090	6,319,700
29 Mar 2022	0.6900	0.6950	0.6600	0.6750	0.6750	2,023,200
28 Mar 2022	0.7200	0.7200	0.6600	0.6890	0.6890	2,243,100
25 Mar 2022	0.7080	0.7100	0.6700	0.6960	0.6960	1,880,700
24 Mar 2022	0.6870	0.7230	0.6800	0.7070	0.7070	1,600,500
23 Mar 2022	0.7000	0.7110	0.6750	0.6800	0.6800	1,926,200
22 Mar 2022	0.7030	0.7400	0.7030	0.7080	0.7080	1,122,600
21 Mar 2022	0.7300	0.7400	0.6900	0.7030	0.7030	1,514,700
18 Mar 2022	0.6710	0.7340	0.6700	0.7340	0.7340	2,768,000
17 Mar 2022	0.6200	0.7000	0.6100	0.6820	0.6820	1,816,300
16 Mar 2022	0.6200	0.6400	0.6030	0.6350	0.6350	1,316,700
15 Mar 2022	0.6100	0.6200	0.5760	0.6130	0.6130	1,270,900
14 Mar 2022	0.6300	0.6500	0.5800	0.5980	0.5980	1,363,000
11 Mar 2022	0.7000	0.7000	0.6200	0.6260	0.6260	1,348,700
10 Mar 2022	0.6760	0.7000	0.6500	0.6740	0.6740	1,249,900
09 Mar 2022	0.6300	0.6900	0.6250	0.6770	0.6770	2,071,800
08 Mar 2022	0.6000	0.6400	0.5950	0.6180	0.6180	1,825,600
07 Mar 2022	0.5670	0.6180	0.5620	0.5970	0.5970	2,379,700
04 Mar 2022	0.5850	0.6000	0.5620	0.5760	0.5760	2,130,100
03 Mar 2022	0.6330	0.6330	0.5810	0.5930	0.5930	2,584,900
02 Mar 2022	0.6290	0.6290	0.6000	0.6150	0.6150	1,363,000
01 Mar 2022	0.6700	0.6700	0.6100	0.6130	0.6130	1,769,500
28 Feb 2022	0.6300	0.6690	0.6300	0.6340	0.6340	1,724,300
25 Feb 2022	0.6290	0.6400	0.6100	0.6290	0.6290	1,025,900
24 Feb 2022	0.5900	0.6500	0.5600	0.6350	0.6350	3,112,100
23 Feb 2022	0.6400	0.6440	0.6100	0.6140	0.6140	1,633,900
22 Feb 2022	0.6600	0.6700	0.6250	0.6330	0.6330	2,491,800
18 Feb 2022	0.6800	0.6930	0.6610	0.6710	0.6710	1,659,700
17 Feb 2022	0.7180	0.7200	0.6760	0.6810	0.6810	1,589,000
16 Feb 2022	0.7000	0.7200	0.6900	0.7060	0.7060	817,000
15 Feb 2022	0.7000	0.7200	0.6900	0.7080	0.7080	1,223,000
14 Feb 2022	0.6930	0.7060	0.6830	0.6860	0.6860	1,233,700
11 Feb 2022	0.7150	0.7300	0.6900	0.6930	0.6930	1,249,300
10 Feb 2022	0.7330	0.7500	0.7030	0.7030	0.7030	2,583,600
09 Feb 2022	0.7310	0.7450	0.7100	0.7420	0.7420	1,505,700
08 Feb 2022	0.7200	0.7300	0.7050	0.7240	0.7240	1,393,500
07 Feb 2022	0.7000	0.7400	0.6900	0.7360	0.7360	1,747,100
04 Feb 2022	0.6900	0.6970	0.6610	0.6970	0.6970	1,613,000
03 Feb 2022	0.6910	0.7000	0.6700	0.6710	0.6710	1,120,700
02 Feb 2022	0.7300	0.7500	0.6900	0.6900	0.6900	1,562,600
01 Feb 2022	0.7520	0.7560	0.7160	0.7320	0.7320	1,059,200
31 Jan 2022	0.7000	0.7490	0.6880	0.7410	0.7410	1,759,600
28 Jan 2022	0.6820	0.7000	0.6600	0.7000	0.7000	1,865,400
27 Jan 2022	0.7300	0.7500	0.6810	0.6950	0.6950	1,382,100
26 Jan 2022	0.7510	0.7600	0.7130	0.7230	0.7230	1,889,000
25 Jan 2022	0.6980	0.7500	0.6960	0.7450	0.7450	1,499,300
24 Jan 2022	0.7000	0.7400	0.6680	0.7330	0.7330	3,423,300
21 Jan 2022	0.7080	0.7300	0.7000	0.7060	0.7060	2,129,200
20 Jan 2022	0.7150	0.7500	0.7100	0.7190	0.7190	1,779,600
19 Jan 2022	0.7500	0.7500	0.7100	0.7100	0.7100	1,696,200
18 Jan 2022	0.7840	0.7840	0.7400	0.7400	0.7400	2,020,700
14 Jan 2022	0.7820	0.7900	0.7520	0.7870	0.7870	2,204,100
13 Jan 2022	0.8000	0.8030	0.7700	0.7700	0.7700	2,099,600
12 Jan 2022	0.8200	0.8300	0.8000	0.8000	0.8000	2,000,900
11 Jan 2022	0.8100	0.8480	0.8100	0.8190	0.8190	1,485,800
10 Jan 2022	0.8150	0.8290	0.7980	0.8200	0.8200	2,260,600
07 Jan 2022	0.8100	0.8500	0.8100	0.8290	0.8290	1,783,100
06 Jan 2022	0.8150	0.8430	0.7950	0.8390	0.8390	2,584,900
05 Jan 2022	0.8550	0.8700	0.8000	0.8200	0.8200	2,027,500
04 Jan 2022	0.8620	0.8750	0.8400	0.8450	0.8450	1,824,900
03 Jan 2022	0.8300	0.8620	0.8150	0.8550	0.8550	2,081,000
31 Dec 2021	0.8130	0.8400	0.8100	0.8150	0.8150	3,039,900
30 Dec 2021	0.8000	0.8580	0.8000	0.8110	0.8110	4,513,300
29 Dec 2021	0.8200	0.8400	0.8000	0.8040	0.8040	3,335,800
28 Dec 2021	0.8650	0.8680	0.8210	0.8290	0.8290	2,494,000
27 Dec 2021	0.8730	0.8800	0.8500	0.8680	0.8680	2,603,700
23 Dec 2021	0.8960	0.9000	0.8720	0.8840	0.8840	1,731,000
22 Dec 2021	0.8890	0.9000	0.8570	0.8900	0.8900	2,410,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,008.01-15.88(-0.39%)

Dow32,223.42+26.76(+0.08%)

Nasdaq11,662.79-142.21(-1.20%)

BTC-USD30,103.20-1,026.68(-3.30%)

CMC Crypto 200667.04+424.36(+174.87%)

Sesen Bio, Inc. (SESN)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,008.01
-15.88(-0.39%)

Dow
32,223.42
+26.76(+0.08%)

Nasdaq
11,662.79
-142.21(-1.20%)

BTC-USD
30,103.20
-1,026.68(-3.30%)

CMC Crypto 200
667.04
+424.36(+174.87%)