SESN

Sesen Bio Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sesen Bio Inc SESN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -7.2% 1.16 19:59:12
Open Price Low Price High Price Close Price Prev Close
1.14 1.12 1.23 1.15 1.25
more quote information »

SESN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.88891.470.871.2366,173,8800.271130.5%
1 Month0.8651.470.7281.1124,050,3850.29534.1%
3 Months3.736.040.701.4027,134,966-2.57-68.9%
6 Months2.466.040.701.8915,947,824-1.30-52.85%
1 Year1.226.040.701.9910,544,951-0.06-4.92%
3 Years1.656.040.371.804,621,606-0.49-29.7%
5 Years2.336.040.371.823,307,077-1.17-50.21%

SESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.15 -0.10 -8.0% 1.14 1.23 1.12 26,629,995
Oct 21 2021 1.25 -0.02 -1.57% 1.39 1.40 1.15 80,624,267
Oct 20 2021 1.27 0.26 25.74% 1.17 1.47 1.15 206,272,171
Oct 19 2021 1.01 0.07 7.6% 0.9359 1.03 0.9312 19,088,227
Oct 18 2021 0.9387 -0.0191 -1.99% 0.9283 0.988 0.9202 7,135,015
Oct 15 2021 0.9578 0.0747 8.46% 0.8889 1.01 0.87 17,749,721
Oct 14 2021 0.8831 -0.1669 -15.9% 1.0601 1.07 0.862 32,250,749
Oct 13 2021 1.05 0.22 26.9% 0.8648 1.06 0.855 26,624,125
Oct 12 2021 0.8274 0.0872 11.78% 0.76 0.86 0.7501 10,481,073
Oct 11 2021 0.7402 0.0059 0.8% 0.7393 0.754 0.73 3,518,966
Oct 08 2021 0.7343 -0.0057 -0.77% 0.738 0.7501 0.7307 3,342,700
Oct 07 2021 0.74 0.012 1.65% 0.7351 0.77 0.73 6,270,978
Oct 06 2021 0.728 -0.0477 -6.15% 0.742 0.7678 0.728 6,269,082
Oct 05 2021 0.7757 0.0357 4.82% 0.7326 0.7898 0.7303 7,859,413
Oct 04 2021 0.74 -0.0415 -5.31% 0.7746 0.78 0.74 6,699,575
Oct 01 2021 0.7815 -0.0117 -1.48% 0.7858 0.8097 0.7504 6,394,693
Sep 30 2021 0.7932 0.0276 3.61% 0.78 0.81 0.734 8,183,693
Sep 29 2021 0.7656 -0.0144 -1.85% 0.7947 0.815 0.761 6,834,676
Sep 28 2021 0.78 -0.0429 -5.21% 0.825 0.8293 0.778 10,532,904
Sep 27 2021 0.8229 -0.0097 -1.17% 0.8293 0.86 0.8024 8,165,408
Sep 24 2021 0.8326 -0.0532 -6.01% 0.865 0.8799 0.8201 6,710,258
Sep 23 2021 0.8858 0.0894 11.23% 0.80 0.9049 0.7949 17,046,105
See More Historical Prices ยป
Your Recent History
NASDAQ
SESN
Sesen Bio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211023 13:12:50