U.S. markets open in 7 hours 16 minutes

Sesen Bio, Inc. (SESN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.7300-0.0200 (-0.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20213.73003.84003.65003.73003.73003,420,800
Jul 29, 20213.82003.85503.66003.75003.75006,341,600
Jul 28, 20213.82003.89003.76003.85003.85004,100,800
Jul 27, 20213.75003.99003.55003.84003.84007,752,000
Jul 26, 20213.91003.97003.73003.75003.75005,386,200
Jul 23, 20214.04004.10003.81003.86003.86004,413,600
Jul 22, 20214.20004.20003.98004.04004.04004,082,200
Jul 21, 20213.96004.15003.90804.13004.13005,108,500
Jul 20, 20213.99004.00003.74003.86003.86004,482,200
Jul 19, 20213.77003.96003.70003.93003.93005,947,600
Jul 16, 20213.70003.83003.70003.77003.77004,036,800
Jul 15, 20213.83003.86903.61003.67003.67005,521,400
Jul 14, 20213.85004.14203.79003.82003.82005,555,200
Jul 13, 20213.87003.96003.83003.84003.84002,650,000
Jul 12, 20214.09004.14803.82003.88003.88005,168,000
Jul 09, 20214.00004.23003.91004.07004.07005,480,000
Jul 08, 20213.70903.99003.66003.92003.92005,177,600
Jul 07, 20214.09004.13003.77003.88003.88007,094,000
Jul 06, 20214.30004.35004.03004.10004.10005,572,900
Jul 02, 20214.50004.59004.22004.25004.25006,280,100
Jul 01, 20214.62004.65004.36004.52004.52004,668,200
Jun 30, 20214.72904.76004.53004.62004.62004,491,200
Jun 29, 20214.57004.80004.51004.66004.660012,015,800
Jun 28, 20214.24504.51004.17004.51004.51008,254,200
Jun 25, 20214.19004.32004.15004.17004.170026,832,900
Jun 24, 20214.16004.25004.12004.19004.19003,519,400
Jun 23, 20214.20004.27504.06004.12004.12003,509,900
Jun 22, 20214.11004.21504.07004.14004.14005,802,600
Jun 21, 20214.31404.54504.07004.17004.17006,632,200
Jun 18, 20214.64004.65004.20004.35004.350025,431,500
Jun 17, 20214.26004.68004.23004.50004.500012,579,700
Jun 16, 20214.16004.29004.13504.26004.26004,602,900
Jun 15, 20214.29004.29004.05504.20004.20004,476,100
Jun 14, 20214.35004.37004.18004.25004.25005,798,500
Jun 11, 20214.27904.28504.11004.25004.25004,066,500
Jun 10, 20214.19004.29504.03004.18004.18004,903,900
Jun 09, 20214.17004.32004.03004.18004.18005,549,100
Jun 08, 20213.99704.17003.86004.13004.13007,100,300
Jun 07, 20213.81004.11003.76003.96003.96007,627,100
Jun 04, 20213.74003.78503.65503.75003.75004,350,000
Jun 03, 20213.61003.83003.55503.70003.70004,056,500
Jun 02, 20213.90003.93003.48003.71003.710010,803,200
Jun 01, 20213.47003.88503.32003.87003.870015,667,000
May 28, 20213.20003.41003.09003.35003.35006,501,000
May 27, 20212.98103.20002.95003.16003.16006,562,000
May 26, 20212.95003.03002.91002.95002.95005,276,700
May 25, 20212.92003.05002.87502.91002.91005,086,400
May 24, 20212.97003.09002.90002.94002.94004,703,600
May 21, 20212.95002.99002.82502.96002.96004,347,200
May 20, 20212.83002.95002.75002.89002.89003,799,000
May 19, 20212.60002.84502.54002.82002.82005,489,400
May 18, 20212.69002.78002.56002.66002.66004,719,800
May 17, 20212.34002.55502.32002.54002.54002,889,900
May 14, 20212.30002.40002.29002.34002.34003,612,700
May 13, 20212.40002.47002.24002.28002.28003,241,900
May 12, 20212.40002.51002.35502.37002.37003,808,600
May 11, 20212.27002.51002.22002.49002.49006,594,900
May 10, 20212.68002.70002.36002.39002.390012,636,100
May 07, 20212.64502.76002.61002.67002.67009,104,100
May 06, 20212.80002.82002.49502.62002.62006,725,400
May 05, 20212.92702.99002.71002.77502.77507,065,300
May 04, 20212.76102.94002.65002.90002.90007,253,500
May 03, 20212.91002.92002.61002.79002.79005,855,500
Apr 30, 20212.86003.02002.80002.88002.88007,577,200
Apr 29, 20213.00003.07002.84002.87002.87004,247,800
Apr 28, 20212.87003.04002.79002.95002.95004,139,400
Apr 27, 20212.92002.95002.79502.92002.92003,504,800
Apr 26, 20212.66002.98002.66002.96002.96004,867,900
Apr 23, 20212.54002.71502.51002.68002.68003,467,000
Apr 22, 20212.46002.65502.36002.53002.53005,247,300
Apr 21, 20212.17402.45002.16002.43002.43004,763,100
Apr 20, 20212.23002.31002.08002.18002.18005,805,100
Apr 19, 20212.26002.37002.20002.26002.26002,955,900
Apr 16, 20212.30002.32002.20002.30002.30003,136,500
Apr 15, 20212.40002.42002.19002.32002.32004,367,800
Apr 14, 20212.33002.51002.32002.38002.38008,352,000
Apr 13, 20212.32002.47002.31002.33002.33004,412,700
Apr 12, 20212.45002.50002.25002.32002.32007,204,500
Apr 09, 20212.63002.63002.43002.52002.52005,698,000
Apr 08, 20212.55602.66002.53002.60002.60002,360,300
Apr 07, 20212.71002.76502.57002.58502.58503,434,300
Apr 06, 20212.78002.82002.70002.71002.71002,185,400
Apr 05, 20212.75002.90002.70002.76002.76004,560,000
Apr 01, 20212.64002.78002.62002.71002.71003,142,100
Mar 31, 20212.57002.68002.55002.60002.60003,926,300
Mar 30, 20212.59002.64502.47002.57002.57004,742,800
Mar 29, 20212.71002.72002.55002.57002.57003,965,500
Mar 26, 20212.80002.84002.61502.75002.75003,979,200
Mar 25, 20212.62002.90002.57902.78002.78006,521,700
Mar 24, 20213.00003.02002.68002.68002.68004,767,300
Mar 23, 20213.22003.25002.83002.92002.920012,231,500
Mar 22, 20213.39003.57003.15003.18003.180013,119,700
Mar 19, 20213.08003.33003.03003.24003.24007,343,300
Mar 18, 20212.97003.27002.95003.06003.06007,874,500
Mar 17, 20212.97003.08002.91003.01003.01005,102,200
Mar 16, 20212.88003.07002.82003.02003.02009,237,000
Mar 15, 20212.77002.90002.69002.84002.84005,342,100
Mar 12, 20212.70002.96002.62002.86002.86004,556,100
Mar 11, 20212.65002.78002.58002.73002.73003,147,600
Mar 10, 20212.74002.75002.51002.58002.58003,419,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...