Rich buyers from China snatch up the biggest number of S'pore's luxury condos

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	0.4870	0.5200	0.4700	0.5001	0.5001	400,023
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	1,091,400
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	1,438,300
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
14 Sept 2022	0.6500	0.6640	0.6250	0.6430	0.6430	504,300
13 Sept 2022	0.6400	0.6600	0.6330	0.6560	0.6560	390,300
12 Sept 2022	0.6530	0.6800	0.6400	0.6550	0.6550	607,100
09 Sept 2022	0.6460	0.6600	0.6210	0.6530	0.6530	616,400
08 Sept 2022	0.6200	0.6580	0.6020	0.6510	0.6510	895,400
07 Sept 2022	0.6100	0.6410	0.5910	0.6160	0.6160	1,737,200
06 Sept 2022	0.6900	0.6900	0.5980	0.6000	0.6000	1,526,900
02 Sept 2022	0.6900	0.6900	0.6500	0.6600	0.6600	1,026,600
01 Sept 2022	0.6810	0.7000	0.6630	0.6900	0.6900	437,800
31 Aug 2022	0.6640	0.7050	0.6640	0.6900	0.6900	1,035,600
30 Aug 2022	0.6600	0.6900	0.6350	0.6800	0.6800	1,311,000
29 Aug 2022	0.6300	0.6620	0.6240	0.6600	0.6600	859,800
26 Aug 2022	0.6820	0.6820	0.6400	0.6430	0.6430	805,000
25 Aug 2022	0.6600	0.6870	0.6520	0.6760	0.6760	670,000
24 Aug 2022	0.6500	0.6690	0.6200	0.6570	0.6570	1,713,600
23 Aug 2022	0.6700	0.6750	0.6300	0.6580	0.6580	1,358,200
22 Aug 2022	0.6850	0.6850	0.6330	0.6460	0.6460	1,524,100
19 Aug 2022	0.6960	0.7080	0.6800	0.6900	0.6900	727,000
18 Aug 2022	0.6900	0.7180	0.6810	0.6950	0.6950	818,900
17 Aug 2022	0.7010	0.7370	0.6810	0.6880	0.6880	1,669,700
16 Aug 2022	0.7450	0.7450	0.7100	0.7180	0.7180	1,010,500
15 Aug 2022	0.7040	0.7300	0.7000	0.7300	0.7300	985,200
12 Aug 2022	0.7100	0.7200	0.6930	0.7000	0.7000	1,186,300
11 Aug 2022	0.7010	0.7470	0.6920	0.7040	0.7040	1,184,200
10 Aug 2022	0.7130	0.7130	0.6900	0.7030	0.7030	1,056,400
09 Aug 2022	0.7100	0.7300	0.6610	0.7060	0.7060	1,877,800
08 Aug 2022	0.7330	0.7500	0.7210	0.7300	0.7300	953,200
05 Aug 2022	0.7100	0.7330	0.7000	0.7310	0.7310	1,780,400
04 Aug 2022	0.7800	0.7890	0.7300	0.7300	0.7300	1,269,200
03 Aug 2022	0.7780	0.8100	0.7500	0.7550	0.7550	1,306,900
02 Aug 2022	0.7600	0.8120	0.7560	0.7810	0.7810	1,331,500
01 Aug 2022	0.7800	0.8000	0.7600	0.7770	0.7770	1,589,400
29 Jul 2022	0.8010	0.8200	0.7600	0.7850	0.7850	1,629,600
28 Jul 2022	0.6900	0.8600	0.6870	0.8080	0.8080	5,221,500
27 Jul 2022	0.6550	0.6970	0.6400	0.6930	0.6930	1,835,800
26 Jul 2022	0.6500	0.6560	0.6180	0.6480	0.6480	1,808,400
25 Jul 2022	0.6440	0.6660	0.6150	0.6450	0.6450	1,443,300
22 Jul 2022	0.6900	0.6900	0.6520	0.6570	0.6570	1,844,700
21 Jul 2022	0.6750	0.7000	0.6700	0.6850	0.6850	2,057,200
20 Jul 2022	0.6470	0.6900	0.6470	0.6680	0.6680	3,078,100
19 Jul 2022	0.6200	0.6800	0.6010	0.6460	0.6460	5,325,400
18 Jul 2022	0.6600	0.7290	0.6060	0.6160	0.6160	15,568,200
15 Jul 2022	0.9100	0.9190	0.8600	0.9000	0.9000	1,788,900
14 Jul 2022	0.9400	0.9650	0.9030	0.9060	0.9060	2,515,500
13 Jul 2022	0.8500	0.9400	0.8400	0.9290	0.9290	2,864,200
12 Jul 2022	0.8310	0.8720	0.7950	0.8700	0.8700	1,928,400
11 Jul 2022	0.9050	0.9180	0.8300	0.8500	0.8500	3,514,200
08 Jul 2022	0.9200	0.9500	0.8720	0.9240	0.9240	2,016,800
07 Jul 2022	0.8550	0.9360	0.8500	0.9330	0.9330	3,386,600
06 Jul 2022	0.8300	0.8750	0.8220	0.8440	0.8440	1,824,600
05 Jul 2022	0.7900	0.8500	0.7900	0.8420	0.8420	2,715,800
01 Jul 2022	0.8200	0.8710	0.7810	0.7990	0.7990	4,308,000
30 Jun 2022	0.8000	0.8300	0.7800	0.8100	0.8100	2,242,400
29 Jun 2022	0.8100	0.8350	0.7810	0.7970	0.7970	2,280,700
28 Jun 2022	0.8380	0.8390	0.7950	0.8190	0.8190	2,320,500
27 Jun 2022	0.8100	0.8400	0.7630	0.8140	0.8140	3,868,000
24 Jun 2022	0.8460	0.8680	0.8090	0.8180	0.8180	24,867,900
23 Jun 2022	0.8320	0.8400	0.7600	0.8250	0.8250	4,348,900
22 Jun 2022	0.7970	0.8800	0.7800	0.7900	0.7900	5,617,900
21 Jun 2022	0.8000	0.8920	0.7900	0.8870	0.8870	7,545,000
17 Jun 2022	0.6210	0.9500	0.6100	0.7600	0.7600	28,499,300
16 Jun 2022	0.6320	0.6320	0.5830	0.5880	0.5880	3,756,100
15 Jun 2022	0.6350	0.6400	0.6010	0.6320	0.6320	2,180,500
14 Jun 2022	0.6600	0.6790	0.6110	0.6180	0.6180	2,854,400
13 Jun 2022	0.7000	0.7100	0.5800	0.6450	0.6450	4,387,400
10 Jun 2022	0.8200	0.8350	0.7210	0.7290	0.7290	3,382,500
09 Jun 2022	0.7100	0.8400	0.6810	0.8290	0.8290	6,597,100
08 Jun 2022	0.6740	0.7100	0.6600	0.7050	0.7050	2,536,700
07 Jun 2022	0.6900	0.6980	0.6200	0.6800	0.6800	4,184,900
06 Jun 2022	0.5810	0.6960	0.5680	0.6820	0.6820	11,558,000
03 Jun 2022	0.5800	0.6020	0.5600	0.5670	0.5670	2,723,600
02 Jun 2022	0.5720	0.6090	0.5690	0.5880	0.5880	3,660,600
01 Jun 2022	0.6300	0.6320	0.5500	0.5830	0.5830	4,990,100
31 May 2022	0.5280	0.6490	0.5200	0.6130	0.6130	7,192,400
27 May 2022	0.5230	0.5310	0.4910	0.5250	0.5250	2,717,500
26 May 2022	0.5100	0.5280	0.4910	0.5220	0.5220	2,347,300
25 May 2022	0.5100	0.5350	0.5000	0.5040	0.5040	1,982,500
24 May 2022	0.5100	0.5380	0.4770	0.5210	0.5210	5,413,600
23 May 2022	0.5360	0.5430	0.5020	0.5140	0.5140	2,074,300
20 May 2022	0.5010	0.5200	0.4500	0.4950	0.4950	2,187,600
19 May 2022	0.5200	0.5460	0.4990	0.5000	0.5000	1,925,200
18 May 2022	0.4600	0.5400	0.4580	0.5130	0.5130	4,808,500
17 May 2022	0.4390	0.4560	0.4200	0.4480	0.4480	3,340,600
16 May 2022	0.4300	0.4490	0.4100	0.4140	0.4140	1,878,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD19,987.33-51.85(-0.26%)

CMC Crypto 200456.11-7.01(-1.51%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Sesen Bio, Inc. (SESN)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
19,987.33
-51.85(-0.26%)

CMC Crypto 200
456.11
-7.01(-1.51%)