Sesen Bio Inc (NQ: SESN )

2.660 USD +0.120 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 2.340 2.555 2.320 2.540 2,876,667 +0.21(+9.01%)
May 14, 2021 2.300 2.400 2.290 2.330 3,612,815 +0.05(+2.19%)
May 13, 2021 2.400 2.470 2.240 2.280 3,241,879 -0.09(-3.80%)
May 12, 2021 2.400 2.510 2.355 2.370 3,804,444 -0.12(-4.82%)
May 11, 2021 2.250 2.510 2.220 2.490 6,592,278 +0.10(+4.18%)
May 10, 2021 2.680 2.700 2.360 2.390 12,633,067 -0.28(-10.49%)
May 07, 2021 2.640 2.760 2.610 2.670 9,104,127 +0.05(+1.91%)
May 06, 2021 2.800 2.820 2.495 2.620 6,725,536 -0.15(-5.59%)
May 05, 2021 2.930 2.990 2.710 2.775 7,063,556 -0.12(-4.31%)
May 04, 2021 2.760 2.940 2.650 2.900 7,253,189 +0.11(+3.94%)
May 03, 2021 2.910 2.920 2.610 2.790 5,848,549 -0.09(-3.12%)
Apr 30, 2021 2.860 3.020 2.800 2.880 7,577,200 +0.01(+0.35%)
Apr 29, 2021 3.000 3.070 2.840 2.870 4,247,647 -0.08(-2.71%)
Apr 28, 2021 2.870 3.040 2.790 2.950 4,137,334 +0.03(+1.03%)
Apr 27, 2021 2.920 2.950 2.800 2.920 3,504,961 -0.04(-1.35%)
Apr 26, 2021 2.660 2.980 2.660 2.960 4,867,104 +0.28(+10.45%)
Apr 23, 2021 2.540 2.715 2.510 2.680 3,469,100 +0.15(+5.93%)
Apr 22, 2021 2.460 2.650 2.360 2.530 5,246,321 +0.10(+4.12%)
Apr 21, 2021 2.170 2.450 2.160 2.430 4,753,750 +0.25(+11.47%)
Apr 20, 2021 2.230 2.310 2.080 2.180 5,805,156 -0.08(-3.54%)
Apr 19, 2021 2.260 2.370 2.200 2.260 2,955,858 -0.04(-1.74%)
Apr 16, 2021 2.300 2.320 2.200 2.300 3,136,500 -0.02(-0.86%)
Apr 15, 2021 2.400 2.420 2.190 2.320 4,367,559 -0.06(-2.52%)
Apr 14, 2021 2.330 2.510 2.320 2.380 8,344,768 +0.05(+2.15%)
Apr 13, 2021 2.320 2.470 2.310 2.330 4,411,915 +0.01(+0.43%)
Apr 12, 2021 2.450 2.500 2.250 2.320 7,204,132 -0.20(-7.94%)
Apr 09, 2021 2.630 2.630 2.430 2.520 5,698,000 -0.08(-3.08%)
Apr 08, 2021 2.560 2.660 2.530 2.600 2,359,071 +0.01(+0.39%)
Apr 07, 2021 2.710 2.770 2.570 2.590 3,433,193 -0.12(-4.43%)
Apr 06, 2021 2.780 2.820 2.700 2.710 2,176,167 -0.05(-1.81%)
Apr 05, 2021 2.750 2.900 2.700 2.760 4,558,928 +0.05(+1.85%)
Apr 01, 2021 2.640 2.780 2.620 2.710 3,142,100 +0.11(+4.23%)
Mar 31, 2021 2.570 2.680 2.550 2.600 3,924,180 +0.03(+1.17%)
Mar 30, 2021 2.590 2.640 2.470 2.570 4,742,304 +0.00(+0.00%)
Mar 29, 2021 2.710 2.720 2.550 2.570 3,963,599 -0.18(-6.55%)
Mar 26, 2021 2.800 2.840 2.615 2.750 3,979,100 -0.03(-1.08%)
Mar 25, 2021 2.620 2.900 2.580 2.780 6,518,448 +0.10(+3.73%)
Mar 24, 2021 3.000 3.020 2.680 2.680 4,734,262 -0.24(-8.22%)
Mar 23, 2021 3.220 3.250 2.830 2.920 12,207,543 -0.26(-8.18%)
Mar 22, 2021 3.390 3.570 3.150 3.180 13,106,979 -0.06(-1.85%)
Mar 19, 2021 3.080 3.330 3.030 3.240 7,343,300 +0.18(+5.88%)
Mar 18, 2021 2.970 3.270 2.950 3.060 7,876,527 +0.05(+1.66%)
Mar 17, 2021 2.970 3.080 2.910 3.010 5,101,307 -0.01(-0.33%)
Mar 16, 2021 2.880 3.070 2.820 3.020 9,234,566 +0.18(+6.34%)
Mar 15, 2021 2.770 2.900 2.690 2.840 5,381,548 -0.02(-0.70%)
Mar 12, 2021 2.700 2.960 2.620 2.860 4,556,000 +0.13(+4.76%)
Mar 11, 2021 2.650 2.780 2.580 2.730 3,144,412 +0.15(+5.81%)
Mar 10, 2021 2.740 2.750 2.510 2.580 3,412,727 -0.12(-4.44%)
Mar 09, 2021 2.480 2.700 2.460 2.700 4,080,905 +0.25(+10.20%)
Mar 08, 2021 2.450 2.570 2.360 2.450 3,160,711 +0.03(+1.24%)
Mar 05, 2021 2.410 2.430 2.060 2.420 5,851,300 +0.02(+0.83%)
Mar 04, 2021 2.510 2.590 2.280 2.400 6,201,211 -0.17(-6.61%)
Mar 03, 2021 2.590 2.680 2.480 2.570 4,197,354 +0.01(+0.39%)
Mar 02, 2021 2.730 2.750 2.560 2.560 5,379,632 -0.16(-5.88%)
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.