Sesen Bio, Inc. (SESN) NASDAQ

0.63

+0.0427(+7.29%)

Updated at March 07, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2023	0.57	0.63	0.63	0.63	0.57	1.87M
March 06, 2023	0.54	0.59	0.59	0.59	0.53	5.77M
March 03, 2023	0.61	0.62	0.62	0.63	0.59	2.22M
March 02, 2023	0.6	0.58	0.58	0.64	0.58	4.8M
March 01, 2023	0.58	0.59	0.59	0.6	0.58	296,377
February 28, 2023	0.57	0.58	0.58	0.6	0.57	801,465
February 27, 2023	0.59	0.58	0.58	0.6	0.58	650,199
February 24, 2023	0.6	0.59	0.59	0.6	0.58	374,963
February 23, 2023	0.57	0.59	0.59	0.6	0.57	312,724
February 22, 2023	0.58	0.57	0.57	0.6	0.56	580,189
February 21, 2023	0.6	0.58	0.58	0.62	0.58	1.57M
February 17, 2023	0.61	0.61	0.61	0.62	0.59	1.04M
February 16, 2023	0.61	0.61	0.61	0.63	0.6	765,299
February 15, 2023	0.63	0.61	0.61	0.63	0.6	1.35M
February 14, 2023	0.6	0.61	0.61	0.63	0.58	2.23M
February 13, 2023	0.54	0.54	0.54	0.56	0.53	864,301
February 10, 2023	0.55	0.56	0.56	0.57	0.55	473,417
February 09, 2023	0.59	0.58	0.58	0.59	0.55	534,732
February 08, 2023	0.57	0.57	0.57	0.6	0.56	436,580
February 07, 2023	0.58	0.6	0.6	0.6	0.57	787,590
February 06, 2023	0.57	0.58	0.58	0.59	0.57	821,674
February 03, 2023	0.6	0.59	0.59	0.61	0.59	847,338
February 02, 2023	0.59	0.59	0.59	0.62	0.57	1.43M
February 01, 2023	0.61	0.59	0.59	0.62	0.59	1.24M
January 31, 2023	0.61	0.62	0.62	0.63	0.61	1.27M
January 30, 2023	0.63	0.61	0.61	0.63	0.6	1.32M
January 27, 2023	0.6	0.63	0.63	0.64	0.6	623,458
January 26, 2023	0.63	0.61	0.61	0.63	0.6	1.31M
January 25, 2023	0.62	0.63	0.63	0.64	0.62	767,545
January 24, 2023	0.62	0.63	0.63	0.64	0.62	326,584
January 23, 2023	0.62	0.63	0.63	0.63	0.62	696,688
January 20, 2023	0.62	0.63	0.63	0.63	0.61	489,050
January 19, 2023	0.63	0.62	0.62	0.63	0.61	575,712
January 18, 2023	0.65	0.63	0.63	0.65	0.62	1.17M
January 17, 2023	0.62	0.65	0.65	0.65	0.62	375,986
January 13, 2023	0.63	0.63	0.63	0.65	0.62	811,825
January 12, 2023	0.62	0.63	0.63	0.64	0.62	648,645
January 11, 2023	0.62	0.62	0.62	0.64	0.61	506,195
January 10, 2023	0.63	0.63	0.63	0.63	0.6	428,121
January 09, 2023	0.63	0.62	0.62	0.63	0.61	548,073
January 06, 2023	0.63	0.63	0.63	0.65	0.62	427,391
January 05, 2023	0.63	0.64	0.64	0.64	0.61	678,711
January 04, 2023	0.63	0.63	0.63	0.64	0.6	755,768
January 03, 2023	0.57	0.64	0.64	0.64	0.57	1.18M
December 30, 2022	0.58	0.61	0.61	0.64	0.56	5.5M
December 29, 2022	0.49	0.51	0.51	0.52	0.48	3.3M
December 28, 2022	0.49	0.5	0.5	0.51	0.49	1.13M
December 27, 2022	0.49	0.51	0.51	0.52	0.49	693,828
December 23, 2022	0.49	0.51	0.51	0.52	0.49	500,585
December 22, 2022	0.5	0.5	0.5	0.51	0.49	646,188
December 21, 2022	0.51	0.51	0.51	0.52	0.5	732,457
December 20, 2022	0.47	0.5	0.5	0.52	0.46	630,224
December 19, 2022	0.48	0.49	0.49	0.51	0.45	2.3M
December 16, 2022	0.5	0.5	0.5	0.59	0.5	5.01M
December 15, 2022	0.51	0.51	0.51	0.53	0.51	769,500
December 14, 2022	0.53	0.52	0.52	0.54	0.51	515,945
December 13, 2022	0.54	0.54	0.54	0.55	0.53	377,413
December 12, 2022	0.52	0.54	0.54	0.55	0.52	625,420
December 09, 2022	0.52	0.53	0.53	0.55	0.52	830,533
December 08, 2022	0.52	0.52	0.52	0.54	0.51	469,072