UK Markets closed

Sesen Bio, Inc. (SESN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.4945-0.0055 (-1.10%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.51000.53800.47700.52100.52105,413,600
23 May 20220.53600.54300.50200.51400.51402,074,300
20 May 20220.50100.52000.45000.49500.49502,187,300
19 May 20220.52000.54600.49900.50000.50001,925,200
18 May 20220.46000.54000.45800.51300.51304,808,500
17 May 20220.43900.45600.42000.44800.44803,340,600
16 May 20220.43000.44900.41000.41400.41401,878,600
13 May 20220.42000.44400.42000.43300.43302,313,400
12 May 20220.41000.44000.39400.40900.40903,320,300
11 May 20220.47000.48000.41000.41000.41004,315,400
10 May 20220.46600.50800.46600.48200.48205,193,600
09 May 20220.51000.52500.43000.46600.46607,055,700
06 May 20220.59400.64000.52000.53800.538011,414,400
05 May 20220.50100.62800.47000.57800.578019,400,700
04 May 20220.49000.52600.46500.51600.516012,242,700
03 May 20220.46500.56000.43500.51300.513068,712,800
02 May 20220.39400.39400.36500.39400.39401,575,500
29 Apr 20220.38500.40600.37200.38000.38002,180,300
28 Apr 20220.41000.41100.37000.38600.38603,078,000
27 Apr 20220.43000.43300.40100.40300.40301,184,700
26 Apr 20220.44000.45000.40500.41200.41201,655,800
25 Apr 20220.44800.46000.42100.43800.43801,081,000
22 Apr 20220.42800.44900.42800.44500.44501,051,000
21 Apr 20220.47300.48000.42300.43400.43402,815,800
20 Apr 20220.49800.49800.47000.47200.47201,557,200
19 Apr 20220.48000.49700.47100.48400.48401,903,300
18 Apr 20220.50200.51500.47000.47100.47102,294,400
14 Apr 20220.50000.52600.50000.50700.50701,986,300
13 Apr 20220.53800.53800.50000.50000.50002,803,500
12 Apr 20220.55000.55300.53000.53300.53301,688,100
11 Apr 20220.58000.58000.54100.54600.54602,562,500
08 Apr 20220.60000.60000.56700.57000.57001,399,500
07 Apr 20220.58700.60000.57800.58800.58801,244,500
06 Apr 20220.60200.62000.58500.59300.59301,869,100
05 Apr 20220.61000.63000.60300.61700.61701,590,900
04 Apr 20220.60000.65000.60000.61900.61902,419,600
01 Apr 20220.61000.61400.58100.60100.60101,570,800
31 Mar 20220.62500.63000.60000.60300.60301,691,300
30 Mar 20220.65000.66000.60000.60900.60906,319,700
29 Mar 20220.69000.69500.66000.67500.67502,023,200
28 Mar 20220.72000.72000.66000.68900.68902,243,100
25 Mar 20220.70800.71000.67000.69600.69601,880,700
24 Mar 20220.68700.72300.68000.70700.70701,600,500
23 Mar 20220.70000.71100.67500.68000.68001,926,200
22 Mar 20220.70300.74000.70300.70800.70801,122,600
21 Mar 20220.73000.74000.69000.70300.70301,514,700
18 Mar 20220.67100.73400.67000.73400.73402,768,000
17 Mar 20220.62000.70000.61000.68200.68201,816,300
16 Mar 20220.62000.64000.60300.63500.63501,316,700
15 Mar 20220.61000.62000.57600.61300.61301,270,900
14 Mar 20220.63000.65000.58000.59800.59801,363,000
11 Mar 20220.70000.70000.62000.62600.62601,348,700
10 Mar 20220.67600.70000.65000.67400.67401,249,900
09 Mar 20220.63000.69000.62500.67700.67702,071,800
08 Mar 20220.60000.64000.59500.61800.61801,825,600
07 Mar 20220.56700.61800.56200.59700.59702,379,700
04 Mar 20220.58500.60000.56200.57600.57602,130,100
03 Mar 20220.63300.63300.58100.59300.59302,584,900
02 Mar 20220.62900.62900.60000.61500.61501,363,000
01 Mar 20220.67000.67000.61000.61300.61301,769,500
28 Feb 20220.63000.66900.63000.63400.63401,724,300
25 Feb 20220.62900.64000.61000.62900.62901,025,900
24 Feb 20220.59000.65000.56000.63500.63503,112,100
23 Feb 20220.64000.64400.61000.61400.61401,633,900
22 Feb 20220.66000.67000.62500.63300.63302,491,800
18 Feb 20220.68000.69300.66100.67100.67101,659,700
17 Feb 20220.71800.72000.67600.68100.68101,589,000
16 Feb 20220.70000.72000.69000.70600.7060817,000
15 Feb 20220.70000.72000.69000.70800.70801,223,000
14 Feb 20220.69300.70600.68300.68600.68601,233,700
11 Feb 20220.71500.73000.69000.69300.69301,249,300
10 Feb 20220.73300.75000.70300.70300.70302,583,600
09 Feb 20220.73100.74500.71000.74200.74201,505,700
08 Feb 20220.72000.73000.70500.72400.72401,393,500
07 Feb 20220.70000.74000.69000.73600.73601,747,100
04 Feb 20220.69000.69700.66100.69700.69701,613,000
03 Feb 20220.69100.70000.67000.67100.67101,120,700
02 Feb 20220.73000.75000.69000.69000.69001,562,600
01 Feb 20220.75200.75600.71600.73200.73201,059,200
31 Jan 20220.70000.74900.68800.74100.74101,759,600
28 Jan 20220.68200.70000.66000.70000.70001,865,400
27 Jan 20220.73000.75000.68100.69500.69501,382,100
26 Jan 20220.75100.76000.71300.72300.72301,889,000
25 Jan 20220.69800.75000.69600.74500.74501,499,300
24 Jan 20220.70000.74000.66800.73300.73303,423,300
21 Jan 20220.70800.73000.70000.70600.70602,129,200
20 Jan 20220.71500.75000.71000.71900.71901,779,600
19 Jan 20220.75000.75000.71000.71000.71001,696,200
18 Jan 20220.78400.78400.74000.74000.74002,020,700
14 Jan 20220.78200.79000.75200.78700.78702,204,100
13 Jan 20220.80000.80300.77000.77000.77002,099,600
12 Jan 20220.82000.83000.80000.80000.80002,000,900
11 Jan 20220.81000.84800.81000.81900.81901,485,800
10 Jan 20220.81500.82900.79800.82000.82002,260,600
07 Jan 20220.81000.85000.81000.82900.82901,783,100
06 Jan 20220.81500.84300.79500.83900.83902,584,900
05 Jan 20220.85500.87000.80000.82000.82002,027,500
04 Jan 20220.86200.87500.84000.84500.84501,824,900
03 Jan 20220.83000.86200.81500.85500.85502,081,000
31 Dec 20210.81300.84000.81000.81500.81503,039,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...