Sesen Bio Inc (NQ: SESN )

0.7868 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 0.7868 0 +0.02(+2.18%)
Jan 13, 2022 0.8000 0.8029 0.7700 0.7700 2,098,759 -0.03(-3.75%)
Jan 12, 2022 0.8200 0.8300 0.8000 0.8000 1,999,494 -0.02(-2.36%)
Jan 11, 2022 0.8100 0.8479 0.8100 0.8193 1,484,303 -0.00(-0.09%)
Jan 10, 2022 0.8200 0.8287 0.7980 0.8200 2,260,647 -0.01(-1.05%)
Jan 07, 2022 0.8100 0.8500 0.8100 0.8287 1,783,214 -0.01(-1.26%)
Jan 06, 2022 0.8147 0.8434 0.7951 0.8393 2,584,919 +0.02(+2.33%)
Jan 05, 2022 0.8553 0.8700 0.8000 0.8202 2,022,908 -0.03(-2.97%)
Jan 04, 2022 0.8620 0.8750 0.8396 0.8453 1,823,546 -0.01(-1.18%)
Jan 03, 2022 0.8300 0.8620 0.8150 0.8554 2,080,957 +0.04(+4.96%)
Dec 31, 2021 0.8131 0.8399 0.8100 0.8150 3,039,869 +0.00(+0.47%)
Dec 30, 2021 0.8000 0.8580 0.8000 0.8112 4,507,837 +0.01(+0.95%)
Dec 29, 2021 0.8200 0.8399 0.8000 0.8036 3,331,867 -0.03(-3.03%)
Dec 28, 2021 0.8700 0.8684 0.8206 0.8287 2,493,975 -0.04(-4.57%)
Dec 27, 2021 0.8700 0.8796 0.8500 0.8684 2,603,681 -0.02(-1.79%)
Dec 23, 2021 0.8960 0.8999 0.8721 0.8842 1,731,014 -0.01(-0.70%)
Dec 22, 2021 0.8900 0.8998 0.8566 0.8904 2,396,098 -0.00(-0.06%)
Dec 21, 2021 0.8623 0.9008 0.8525 0.8909 3,410,701 +0.02(+1.99%)
Dec 20, 2021 0.8500 0.8898 0.8225 0.8735 2,282,112 -0.00(-0.44%)
Dec 17, 2021 0.8500 0.8783 0.7900 0.8774 7,240,393 +0.02(+2.82%)
Dec 16, 2021 0.8999 0.9183 0.8361 0.8533 3,795,553 -0.04(-4.04%)
Dec 15, 2021 0.8400 0.9000 0.8020 0.8892 4,522,337 +0.06(+7.22%)
Dec 14, 2021 0.8100 0.8589 0.8000 0.8293 4,405,248 +0.01(+1.58%)
Dec 13, 2021 0.8800 0.9098 0.8100 0.8164 5,481,995 -0.06(-7.24%)
Dec 10, 2021 0.9211 0.9267 0.8680 0.8801 5,153,546 -0.01(-1.12%)
Dec 09, 2021 0.8400 0.9499 0.8399 0.8901 15,773,273 -0.19(-17.58%)
Dec 08, 2021 1.090 1.100 1.040 1.080 3,221,633 -0.01(-0.92%)
Dec 07, 2021 1.000 1.110 0.9936 1.090 5,599,982 +0.13(+13.34%)
Dec 06, 2021 0.9300 1.008 0.9140 0.9617 4,727,206 +0.05(+5.35%)
Dec 03, 2021 1.010 1.018 0.9100 0.9129 5,006,400 -0.10(-9.61%)
Dec 02, 2021 1.020 1.040 0.9601 1.010 3,887,936 +0.00(+0.00%)
Dec 01, 2021 1.060 1.120 1.000 1.010 7,051,554 -0.04(-3.81%)
Nov 30, 2021 1.060 1.100 1.060 1.050 4,598,398 -0.02(-1.87%)
Nov 29, 2021 1.080 1.130 1.070 1.070 3,285,938 -0.01(-0.93%)
Nov 26, 2021 1.060 1.140 1.050 1.080 2,886,624 -0.01(-1.37%)
Nov 24, 2021 1.060 1.117 1.040 1.095 3,163,402 +0.04(+4.29%)
Nov 23, 2021 1.070 1.090 1.030 1.050 3,716,266 -0.02(-1.87%)
Nov 22, 2021 1.070 1.120 1.050 1.070 4,466,710 +0.00(+0.00%)
Nov 19, 2021 1.020 1.140 1.015 1.070 5,582,404 +0.04(+3.88%)
Nov 18, 2021 1.132 1.140 1.030 1.030 7,727,390 -0.07(-6.79%)
Nov 17, 2021 1.170 1.180 1.090 1.105 7,509,651 -0.05(-4.74%)
Nov 16, 2021 1.190 1.190 1.150 1.160 4,964,245 -0.04(-3.33%)
Nov 15, 2021 1.200 1.270 1.190 1.200 5,908,683 +0.00(+0.00%)
Nov 12, 2021 1.180 1.210 1.170 1.200 3,441,254 +0.02(+1.69%)
Nov 11, 2021 1.160 1.220 1.150 1.180 6,273,588 -0.02(-1.67%)
Nov 10, 2021 1.220 1.200 8,954,595 -0.02(-1.64%)
Nov 09, 2021 1.240 1.240 1.180 1.220 8,893,559 -0.01(-0.81%)
Nov 08, 2021 1.220 1.340 1.200 1.230 20,125,627 +0.05(+4.24%)
Nov 05, 2021 1.270 1.280 1.140 1.180 16,235,720 -0.09(-7.09%)
Nov 04, 2021 1.280 1.380 1.240 1.270 17,084,214 -0.01(-0.78%)
Nov 03, 2021 1.150 1.340 1.150 1.280 28,147,690 +0.10(+8.47%)
Nov 02, 2021 1.170 1.195 1.130 1.180 12,099,475 -0.03(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.