Yahoo

Mail

Singapore markets closed

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,164.00
+52.92(+1.29%)
Dow
34,156.69
+265.67(+0.78%)
Nasdaq
12,113.79
+226.34(+1.90%)
BTC-USD
23,178.08
+182.88(+0.80%)
CMC Crypto 200
534.89
+8.94(+1.70%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.5780	0.6000	0.5700	0.6000	0.6000	787,600
06 Feb 2023	0.5720	0.5900	0.5720	0.5810	0.5810	821,700
03 Feb 2023	0.6000	0.6100	0.5850	0.5900	0.5900	847,300
02 Feb 2023	0.5900	0.6190	0.5700	0.5880	0.5880	1,425,000
01 Feb 2023	0.6100	0.6240	0.5850	0.5900	0.5900	1,241,600
31 Jan 2023	0.6100	0.6300	0.6050	0.6180	0.6180	1,265,200
30 Jan 2023	0.6300	0.6300	0.6000	0.6100	0.6100	1,323,300
27 Jan 2023	0.6040	0.6400	0.6000	0.6310	0.6310	623,000
26 Jan 2023	0.6300	0.6330	0.6050	0.6140	0.6140	1,306,300
25 Jan 2023	0.6200	0.6380	0.6200	0.6300	0.6300	767,500
24 Jan 2023	0.6210	0.6350	0.6200	0.6280	0.6280	326,600
23 Jan 2023	0.6200	0.6300	0.6200	0.6290	0.6290	696,700
20 Jan 2023	0.6200	0.6300	0.6100	0.6260	0.6260	484,000
19 Jan 2023	0.6330	0.6330	0.6100	0.6200	0.6200	575,700
18 Jan 2023	0.6500	0.6500	0.6150	0.6320	0.6320	1,166,500
17 Jan 2023	0.6200	0.6500	0.6200	0.6490	0.6490	376,000
13 Jan 2023	0.6290	0.6500	0.6180	0.6320	0.6320	810,800
12 Jan 2023	0.6200	0.6350	0.6150	0.6300	0.6300	648,600
11 Jan 2023	0.6200	0.6350	0.6120	0.6220	0.6220	506,200
10 Jan 2023	0.6250	0.6300	0.6000	0.6300	0.6300	428,100
09 Jan 2023	0.6300	0.6320	0.6140	0.6220	0.6220	548,100
06 Jan 2023	0.6310	0.6500	0.6150	0.6320	0.6320	427,400
05 Jan 2023	0.6300	0.6400	0.6100	0.6400	0.6400	678,700
04 Jan 2023	0.6300	0.6380	0.6000	0.6340	0.6340	755,800
03 Jan 2023	0.5700	0.6390	0.5700	0.6390	0.6390	1,183,700
30 Dec 2022	0.5800	0.6400	0.5610	0.6100	0.6100	5,497,400
29 Dec 2022	0.4900	0.5200	0.4800	0.5050	0.5050	3,299,300
28 Dec 2022	0.4900	0.5100	0.4900	0.5030	0.5030	1,134,600
27 Dec 2022	0.4930	0.5220	0.4900	0.5100	0.5100	693,800
23 Dec 2022	0.4900	0.5170	0.4900	0.5100	0.5100	500,600
22 Dec 2022	0.5000	0.5100	0.4870	0.5000	0.5000	646,000
21 Dec 2022	0.5100	0.5200	0.4960	0.5120	0.5120	732,500
20 Dec 2022	0.4700	0.5230	0.4630	0.4990	0.4990	630,200
19 Dec 2022	0.4840	0.5150	0.4500	0.4860	0.4860	2,297,200
16 Dec 2022	0.5000	0.5890	0.4990	0.4990	0.4990	5,007,200
15 Dec 2022	0.5100	0.5280	0.5080	0.5080	0.5080	768,700
14 Dec 2022	0.5260	0.5450	0.5100	0.5250	0.5250	515,900
13 Dec 2022	0.5400	0.5450	0.5250	0.5350	0.5350	377,400
12 Dec 2022	0.5200	0.5500	0.5200	0.5380	0.5380	625,400
09 Dec 2022	0.5200	0.5500	0.5200	0.5300	0.5300	830,500
08 Dec 2022	0.5200	0.5380	0.5110	0.5200	0.5200	469,100
07 Dec 2022	0.5400	0.5540	0.5210	0.5330	0.5330	479,000
06 Dec 2022	0.5400	0.5580	0.5100	0.5420	0.5420	879,200
05 Dec 2022	0.5300	0.5500	0.5210	0.5400	0.5400	2,059,300
02 Dec 2022	0.4630	0.5580	0.4570	0.5390	0.5390	1,227,700
01 Dec 2022	0.5600	0.5600	0.5360	0.5500	0.5500	396,700
30 Nov 2022	0.5600	0.5800	0.5260	0.5540	0.5540	974,600
29 Nov 2022	0.5100	0.5780	0.5100	0.5600	0.5600	4,633,400
28 Nov 2022	0.5330	0.5420	0.5100	0.5350	0.5350	1,041,400
25 Nov 2022	0.5200	0.5490	0.5010	0.5420	0.5420	231,600
23 Nov 2022	0.5400	0.5550	0.5210	0.5350	0.5350	712,600
22 Nov 2022	0.5600	0.5630	0.5400	0.5400	0.5400	1,026,400
21 Nov 2022	0.5600	0.5700	0.5400	0.5530	0.5530	608,500
18 Nov 2022	0.5480	0.5800	0.5400	0.5670	0.5670	1,139,800
17 Nov 2022	0.5500	0.5780	0.5400	0.5680	0.5680	692,300
16 Nov 2022	0.5400	0.5660	0.5400	0.5650	0.5650	654,200
15 Nov 2022	0.5400	0.5700	0.5400	0.5510	0.5510	890,000
14 Nov 2022	0.5490	0.5600	0.5270	0.5500	0.5500	543,700
11 Nov 2022	0.5450	0.5600	0.5370	0.5440	0.5440	606,300
10 Nov 2022	0.5500	0.5600	0.5330	0.5530	0.5530	640,100
09 Nov 2022	0.5500	0.5600	0.5200	0.5450	0.5450	917,600
08 Nov 2022	0.5300	0.5600	0.5110	0.5450	0.5450	1,342,200
07 Nov 2022	0.5500	0.5700	0.5000	0.5450	0.5450	1,429,700
04 Nov 2022	0.5300	0.5550	0.5200	0.5420	0.5420	652,100
03 Nov 2022	0.5400	0.5580	0.5210	0.5550	0.5550	412,100
02 Nov 2022	0.5500	0.5700	0.5400	0.5450	0.5450	530,000
01 Nov 2022	0.5760	0.5790	0.5500	0.5600	0.5600	368,400
31 Oct 2022	0.5400	0.5690	0.5400	0.5580	0.5580	527,400
28 Oct 2022	0.5120	0.5600	0.5050	0.5520	0.5520	528,400
27 Oct 2022	0.5340	0.5390	0.5000	0.5230	0.5230	608,700
26 Oct 2022	0.4980	0.5380	0.4950	0.5210	0.5210	782,600
25 Oct 2022	0.4930	0.5060	0.4900	0.5010	0.5010	687,500
24 Oct 2022	0.4840	0.5050	0.4700	0.4990	0.4990	1,324,700
21 Oct 2022	0.4800	0.5050	0.4770	0.4950	0.4950	559,800
20 Oct 2022	0.4650	0.5050	0.4650	0.4950	0.4950	892,200
19 Oct 2022	0.5000	0.5100	0.4500	0.4700	0.4700	1,419,700
18 Oct 2022	0.5000	0.5150	0.4910	0.5010	0.5010	908,700
17 Oct 2022	0.4870	0.5100	0.4800	0.5100	0.5100	1,449,300
14 Oct 2022	0.5000	0.5150	0.4900	0.5020	0.5020	628,300
13 Oct 2022	0.4780	0.5100	0.4780	0.5000	0.5000	623,300
12 Oct 2022	0.4900	0.5120	0.4900	0.5000	0.5000	453,800
11 Oct 2022	0.4900	0.5150	0.4700	0.5090	0.5090	1,053,100
10 Oct 2022	0.4820	0.4990	0.4820	0.4950	0.4950	343,600
07 Oct 2022	0.4970	0.5140	0.4760	0.4830	0.4830	440,200
06 Oct 2022	0.4870	0.5200	0.4700	0.5000	0.5000	405,000
05 Oct 2022	0.4180	0.4940	0.4180	0.4800	0.4800	1,193,600
04 Oct 2022	0.4450	0.5090	0.4450	0.4960	0.4960	1,382,100
03 Oct 2022	0.4200	0.4500	0.4110	0.4450	0.4450	1,445,000
30 Sept 2022	0.3900	0.4270	0.3890	0.4250	0.4250	1,091,900
29 Sept 2022	0.3900	0.3970	0.3800	0.3890	0.3890	805,400
28 Sept 2022	0.3900	0.4000	0.3800	0.3910	0.3910	823,000
27 Sept 2022	0.4000	0.4120	0.3650	0.3800	0.3800	1,981,700
26 Sept 2022	0.4200	0.4400	0.3810	0.3890	0.3890	1,292,300
23 Sept 2022	0.4300	0.4450	0.4000	0.4100	0.4100	1,440,300
22 Sept 2022	0.4700	0.4740	0.4210	0.4300	0.4300	1,806,000
21 Sept 2022	0.5800	0.6020	0.4010	0.4500	0.4500	12,314,300
20 Sept 2022	0.6600	0.6800	0.6410	0.6690	0.6690	705,700
19 Sept 2022	0.6640	0.6800	0.6500	0.6800	0.6800	750,200
16 Sept 2022	0.6700	0.6850	0.6450	0.6850	0.6850	659,100
15 Sept 2022	0.6500	0.6850	0.6500	0.6700	0.6700	520,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,164.00+52.92(+1.29%)

Dow34,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

BTC-USD23,178.08+182.88(+0.80%)

CMC Crypto 200534.89+8.94(+1.70%)

Sesen Bio, Inc. (SESN)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,164.00
+52.92(+1.29%)

Dow
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

BTC-USD
23,178.08
+182.88(+0.80%)

CMC Crypto 200
534.89
+8.94(+1.70%)