Dark

SESN
Sesen Bio, Inc. Common Stock
stock NASDAQ

Inactive

Mar 8, 2023

3.67USD+483.651%(+3.04)498,839

Pre-market

0.00USD-100.000%(-0.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-08	5.7900	5.880000	3.520000	3.6700	+483.651%	498,839	0.000%
2023-03-07	0.5732	0.628800	0.570000	0.6288	+7.285%	1,866,600	+483.651%
2023-03-06	0.5399	0.593300	0.530000	0.5861	-4.977%	5,768,339	+526.173%
2023-03-03	0.6050	0.629000	0.590100	0.6168	+5.598%	2,224,957	+495.006%
2023-03-02	0.5989	0.644900	0.580000	0.5841	-1.117%	4,802,883	+528.317%
2023-03-01	0.5800	0.598900	0.580000	0.5907	+1.845%	296,377	+521.297%
2023-02-28	0.5701	0.598900	0.570100	0.5800	-0.600%	801,465	+532.759%
2023-02-27	0.5850	0.599900	0.582000	0.5835	-0.256%	650,199	+528.963%
2023-02-24	0.5971	0.599000	0.581000	0.5850	-0.931%	374,963	+527.350%
2023-02-23	0.5690	0.600000	0.569000	0.5905	+3.687%	312,724	+521.507%
2023-02-22	0.5810	0.595000	0.562000	0.5695	-1.505%	580,189	+544.425%
2023-02-21	0.6012	0.615000	0.575200	0.5782	-5.213%	1,565,485	+534.728%
2023-02-17	0.6062	0.619900	0.592000	0.6100	+0.279%	1,043,864	+501.639%
2023-02-16	0.6060	0.628000	0.604700	0.6083	+0.346%	765,299	+503.321%
2023-02-15	0.6288	0.629000	0.600000	0.6062	-1.383%	1,346,483	+505.411%
2023-02-14	0.6005	0.630000	0.580100	0.6147	+14.193%	2,226,564	+497.039%
2023-02-13	0.5400	0.555500	0.525000	0.5383	-3.357%	864,301	+581.776%
2023-02-10	0.5501	0.574900	0.547600	0.5570	-3.883%	473,417	+558.887%
2023-02-09	0.5899	0.589900	0.550000	0.5795	+2.421%	534,732	+533.305%
2023-02-08	0.5701	0.598700	0.562801	0.5658	-5.700%	436,580	+548.639%
2023-02-07	0.5779	0.600000	0.570100	0.6000	+3.359%	787,590	+511.667%
2023-02-06	0.5722	0.590000	0.572200	0.5805	-1.644%	821,674	+532.214%
2023-02-03	0.6000	0.610000	0.585100	0.5902	+0.408%	847,338	+521.823%
2023-02-02	0.5902	0.619000	0.570000	0.5878	-0.407%	1,425,030	+524.362%
2023-02-01	0.6101	0.624000	0.585000	0.5902	-4.545%	1,241,564	+521.823%
2023-01-31	0.6101	0.629900	0.605100	0.6183	+1.361%	1,265,249	+493.563%
2023-01-30	0.6300	0.630000	0.600000	0.6100	-3.267%	1,323,404	+501.639%
2023-01-27	0.6037	0.640000	0.600000	0.6306	+2.771%	623,458	+481.985%
2023-01-26	0.6300	0.632700	0.604600	0.6136	-2.665%	1,306,271	+498.110%
2023-01-25	0.6201	0.638000	0.620100	0.6304	+0.414%	767,545	+482.170%
2023-01-24	0.6210	0.635000	0.620100	0.6278	-0.191%	326,584	+484.581%
2023-01-23	0.6200	0.630000	0.620000	0.6290	+0.463%	696,688	+483.466%
2023-01-20	0.6200	0.630000	0.610100	0.6261	+0.984%	489,050	+486.168%
2023-01-19	0.6330	0.633000	0.610000	0.6200	-1.930%	575,712	+491.935%
2023-01-18	0.6500	0.650000	0.615000	0.6322	-2.634%	1,166,548	+480.512%
2023-01-17	0.6200	0.649800	0.620000	0.6493	+2.819%	375,986	+465.224%
2023-01-13	0.6287	0.650000	0.618000	0.6315	+0.302%	811,825	+481.156%
2023-01-12	0.6200	0.635000	0.615000	0.6296	+1.206%	648,645	+482.910%
2023-01-11	0.6200	0.635000	0.612300	0.6221	-1.176%	506,195	+489.937%
2023-01-10	0.6253	0.630000	0.600000	0.6295	+1.190%	428,121	+483.002%
2023-01-09	0.6300	0.631600	0.613900	0.6221	-1.504%	548,073	+489.937%
2023-01-06	0.6314	0.650000	0.615000	0.6316	-1.312%	427,391	+481.064%
2023-01-05	0.6299	0.640000	0.610000	0.6400	+0.962%	678,711	+473.438%
2023-01-04	0.6300	0.637900	0.600000	0.6339	-0.798%	755,768	+478.956%
2023-01-03	0.5700	0.639000	0.570000	0.6390	+4.840%	1,183,735	+474.335%
2022-12-30	0.5800	0.640000	0.561000	0.6095	+20.669%	5,500,363	+502.133%
2022-12-29	0.4900	0.519800	0.480000	0.5051	+0.358%	3,299,258	+626.589%
2022-12-28	0.4900	0.510000	0.490000	0.5033	-1.314%	1,134,580	+629.187%
2022-12-27	0.4925	0.522000	0.490000	0.5100	-0.020%	693,828	+619.608%
2022-12-23	0.4900	0.516900	0.490000	0.5101	+1.918%	500,585	+619.467%
2022-12-22	0.5000	0.509900	0.487100	0.5005	-2.246%	646,188	+633.267%
2022-12-21	0.5100	0.520000	0.495500	0.5120	+2.605%	732,457	+616.797%
2022-12-20	0.4700	0.522800	0.462800	0.4990	+2.781%	630,224	+635.471%
2022-12-19	0.4836	0.514700	0.450000	0.4855	-2.647%	2,297,296	+655.922%
2022-12-16	0.5000	0.588800	0.498700	0.4987	-1.927%	5,007,167	+635.913%
2022-12-15	0.5102	0.527700	0.508500	0.5085	-3.069%	769,500	+621.731%
2022-12-14	0.5262	0.544900	0.510200	0.5246	-1.944%	515,945	+599.581%
2022-12-13	0.5400	0.545000	0.525400	0.5350	-0.632%	377,413	+585.981%
2022-12-12	0.5200	0.550000	0.520000	0.5384	+1.585%	625,420	+581.649%
2022-12-09	0.5200	0.549900	0.520000	0.5300	+2.021%	830,533	+592.453%
2022-12-08	0.5200	0.538000	0.510901	0.5195	-2.441%	469,072	+606.449%
2022-12-07	0.5400	0.554000	0.521000	0.5325	-1.825%	479,036	+589.202%
2022-12-06	0.5400	0.557500	0.510000	0.5424	+0.444%	879,177	+576.622%
2022-12-05	0.5302	0.550000	0.521100	0.5400	+0.186%	2,059,275	+579.630%
2022-12-02	0.4627	0.558000	0.456700	0.5390	-2.000%	1,227,931	+580.891%
2022-12-01	0.5603	0.560300	0.536100	0.5500	-0.686%	396,663	+567.273%
2022-11-30	0.5600	0.580000	0.526200	0.5538	-1.107%	974,566	+562.694%
2022-11-29	0.5100	0.578200	0.510000	0.5600	+4.673%	4,633,393	+555.357%
2022-11-28	0.5331	0.541900	0.510000	0.5350	-1.273%	1,041,482	+585.981%
2022-11-25	0.5200	0.549000	0.501200	0.5419	+1.252%	231,603	+577.247%
2022-11-23	0.5400	0.555001	0.521000	0.5352	-0.889%	712,634	+585.725%
2022-11-22	0.5600	0.563460	0.540000	0.5400	-2.368%	1,026,398	+579.630%
2022-11-21	0.5597	0.569500	0.540100	0.5531	-2.469%	608,499	+563.533%
2022-11-18	0.5483	0.580000	0.540000	0.5671	-0.211%	1,139,852	+547.152%
2022-11-17	0.5500	0.577500	0.540000	0.5683	+0.584%	692,344	+545.786%
2022-11-16	0.5400	0.565800	0.540000	0.5650	+2.559%	654,311	+549.558%
2022-11-15	0.5400	0.570000	0.540000	0.5509	+0.164%	889,982	+566.183%
2022-11-14	0.5487	0.560000	0.527000	0.5500	+1.140%	543,723	+567.273%
2022-11-11	0.5450	0.560000	0.537000	0.5438	-1.575%	606,277	+574.880%
2022-11-10	0.5500	0.560000	0.533000	0.5525	+1.432%	640,114	+564.253%
2022-11-09	0.5500	0.559900	0.520000	0.5447	0.000%	917,503	+573.765%
2022-11-08	0.5300	0.560000	0.511000	0.5447	-0.055%	1,342,151	+573.765%
2022-11-07	0.5502	0.570000	0.500500	0.5450	+0.554%	1,429,705	+573.394%
2022-11-04	0.5300	0.555100	0.520300	0.5420	-2.360%	652,198	+577.122%
2022-11-03	0.5400	0.557500	0.521300	0.5551	+1.797%	412,090	+561.142%
2022-11-02	0.5500	0.570000	0.540000	0.5453	-2.625%	530,276	+573.024%
2022-11-01	0.5758	0.579400	0.550000	0.5600	+0.322%	368,618	+555.357%
2022-10-31	0.5400	0.568700	0.540000	0.5582	+1.160%	527,506	+557.470%
2022-10-28	0.5120	0.560000	0.505500	0.5518	+5.608%	528,425	+565.096%
2022-10-27	0.5341	0.539000	0.500000	0.5225	+0.307%	608,734	+602.392%
2022-10-26	0.4976	0.538400	0.495000	0.5209	+4.055%	782,741	+604.550%
2022-10-25	0.4932	0.505900	0.490100	0.5006	+0.401%	687,541	+633.120%
2022-10-24	0.4835	0.505000	0.470000	0.4986	+0.727%	1,324,692	+636.061%
2022-10-21	0.4800	0.505000	0.476600	0.4950	0.000%	559,764	+641.414%
2022-10-20	0.4647	0.505000	0.464700	0.4950	+5.386%	892,166	+641.414%
2022-10-19	0.5000	0.510000	0.450000	0.4697	-6.304%	1,419,718	+681.350%
2022-10-18	0.5000	0.514700	0.490500	0.5013	-1.706%	908,652	+632.097%
2022-10-17	0.4869	0.510000	0.480000	0.5100	+1.594%	1,449,312	+619.608%
2022-10-14	0.4998	0.514700	0.490000	0.5020	+0.380%	628,337	+631.076%
2022-10-13	0.4782	0.510000	0.478200	0.5001	+0.080%	623,331	+633.853%
2022-10-12	0.4900	0.512400	0.490000	0.4997	-1.808%	453,795	+634.441%
2022-10-11	0.4900	0.514700	0.470200	0.5089	+2.808%	1,053,177	+621.163%
2022-10-10	0.4823	0.498500	0.482300	0.4950	+2.484%	343,572	+641.414%
2022-10-07	0.4971	0.513700	0.475500	0.4830	-3.419%	440,226	+659.834%
2022-10-06	0.4870	0.520000	0.470000	0.5001	+4.209%	404,974	+633.853%
2022-10-05	0.4182	0.493800	0.418200	0.4799	-3.148%	1,193,569	+664.743%
2022-10-04	0.4450	0.508999	0.445000	0.4955	+11.348%	1,382,109	+640.666%
2022-10-03	0.4200	0.450000	0.411000	0.4450	+4.706%	1,445,002	+724.719%
2022-09-30	0.3900	0.426800	0.389300	0.4250	+9.170%	1,091,931	+763.529%
2022-09-29	0.3900	0.397000	0.380000	0.3893	-0.435%	805,364	+842.718%
2022-09-28	0.3900	0.399900	0.380000	0.3910	+2.895%	823,042	+838.619%
2022-09-27	0.4000	0.412000	0.365000	0.3800	-2.364%	1,981,707	+865.789%
2022-09-26	0.4200	0.440000	0.381200	0.3892	-5.119%	1,292,270	+842.960%
2022-09-23	0.4300	0.445000	0.400100	0.4102	-4.627%	1,440,268	+794.686%
2022-09-22	0.4700	0.474000	0.421300	0.4301	-4.443%	1,806,042	+753.290%
2022-09-21	0.5800	0.602400	0.401000	0.4501	-32.741%	12,314,274	+715.374%
2022-09-20	0.6600	0.680000	0.640500	0.6692	-1.588%	705,658	+448.416%
2022-09-19	0.6640	0.680000	0.650000	0.6800	-0.657%	750,229	+439.706%
2022-09-16	0.6700	0.684500	0.645000	0.6845	+2.179%	659,095	+436.158%
2022-09-15	0.6500	0.685000	0.650000	0.6699	+4.265%	520,522	+447.843%
2022-09-14	0.6500	0.663599	0.625000	0.6425	-1.983%	504,285	+471.206%
2022-09-13	0.6400	0.660000	0.632600	0.6555	+0.046%	390,359	+459.878%
2022-09-12	0.6530	0.680000	0.640000	0.6552	+0.337%	607,149	+460.134%
2022-09-09	0.6456	0.659900	0.621000	0.6530	+0.307%	619,895	+462.021%
2022-09-08	0.6200	0.658000	0.602000	0.6510	+5.716%	895,350	+463.748%
2022-09-07	0.6100	0.641100	0.591000	0.6158	+2.633%	1,737,246	+495.973%
2022-09-06	0.6900	0.690000	0.597600	0.6000	-9.091%	1,526,858	+511.667%
2022-09-02	0.6898	0.689800	0.650000	0.6600	-4.320%	1,027,992	+456.061%
2022-09-01	0.6810	0.700000	0.662500	0.6898	-0.029%	437,776	+432.038%
2022-08-31	0.6644	0.705000	0.664400	0.6900	+1.471%	1,035,637	+431.884%
2022-08-30	0.6600	0.689999	0.635000	0.6800	+3.030%	1,310,975	+439.706%
2022-08-29	0.6300	0.662400	0.624000	0.6600	+2.676%	859,787	+456.061%
2022-08-26	0.6820	0.682000	0.640000	0.6428	-4.897%	804,970	+470.940%
2022-08-25	0.6600	0.686700	0.651500	0.6759	+2.939%	670,005	+442.980%
2022-08-24	0.6500	0.669000	0.620000	0.6566	-0.167%	1,713,594	+458.940%
2022-08-23	0.6700	0.675000	0.630000	0.6577	+1.748%	1,358,211	+458.005%
2022-08-22	0.6854	0.685400	0.633100	0.6464	-6.319%	1,524,077	+467.760%
2022-08-19	0.6960	0.708499	0.680000	0.6900	-0.748%	726,957	+431.884%
2022-08-18	0.6900	0.717900	0.681400	0.6952	+1.047%	818,939	+427.906%
2022-08-17	0.7010	0.737300	0.681200	0.6880	-4.111%	1,669,702	+433.430%
2022-08-16	0.7449	0.744900	0.710000	0.7175	-1.685%	1,010,487	+411.498%
2022-08-15	0.7035	0.730000	0.700000	0.7298	+4.242%	985,208	+402.878%
2022-08-12	0.7100	0.720000	0.693200	0.7001	-0.554%	1,186,305	+424.211%
2022-08-11	0.7013	0.746900	0.692000	0.7040	+0.114%	1,184,215	+421.307%
2022-08-10	0.7133	0.713300	0.690100	0.7032	-0.354%	1,056,412	+421.900%
2022-08-09	0.7100	0.729900	0.660600	0.7057	-3.329%	1,877,768	+420.051%
2022-08-08	0.7330	0.749800	0.720600	0.7300	-0.178%	953,169	+402.740%
2022-08-05	0.7100	0.732900	0.700200	0.7313	+0.164%	1,780,415	+401.846%
2022-08-04	0.7800	0.788800	0.730000	0.7301	-3.298%	1,269,226	+402.671%
2022-08-03	0.7781	0.810000	0.750000	0.7550	-3.304%	1,306,857	+386.093%
2022-08-02	0.7600	0.812199	0.755601	0.7808	+0.528%	1,331,532	+370.031%
2022-08-01	0.7800	0.800000	0.760000	0.7767	-1.057%	1,589,361	+372.512%
2022-07-29	0.8007	0.820000	0.760000	0.7850	-2.859%	1,629,622	+367.516%
2022-07-28	0.6900	0.860000	0.686600	0.8081	+16.659%	5,221,478	+354.152%
2022-07-27	0.6550	0.696800	0.640000	0.6927	+6.882%	1,835,841	+429.811%
2022-07-26	0.6500	0.656200	0.618000	0.6481	+0.481%	1,808,431	+466.271%
2022-07-25	0.6437	0.665600	0.615000	0.6450	-1.782%	1,443,389	+468.992%
2022-07-22	0.6900	0.690000	0.652100	0.6567	-4.145%	1,844,657	+458.855%
2022-07-21	0.6750	0.700000	0.670000	0.6851	+2.621%	2,057,190	+435.688%
2022-07-20	0.6474	0.689600	0.647400	0.6676	+3.424%	3,078,074	+449.730%
2022-07-19	0.6200	0.680000	0.600500	0.6455	+4.840%	5,325,421	+468.552%
2022-07-18	0.6601	0.728800	0.605500	0.6157	-31.596%	15,568,219	+496.070%
2022-07-15	0.9100	0.919499	0.860000	0.9001	-0.651%	1,788,865	+307.732%
2022-07-14	0.9400	0.965000	0.902900	0.9060	-2.486%	2,515,512	+305.077%
2022-07-13	0.8500	0.940000	0.840100	0.9291	+6.805%	2,864,208	+295.006%
2022-07-12	0.8311	0.871800	0.794700	0.8699	+2.341%	1,928,438	+321.888%
2022-07-11	0.9048	0.918000	0.830000	0.8500	-8.009%	3,526,977	+331.765%
2022-07-08	0.9203	0.950000	0.872100	0.9240	-0.933%	2,016,812	+297.186%
2022-07-07	0.8550	0.936000	0.850000	0.9327	+10.470%	3,386,570	+293.481%
2022-07-06	0.8300	0.874900	0.822200	0.8443	+0.226%	1,824,603	+334.680%
2022-07-05	0.7898	0.850000	0.789800	0.8424	+5.445%	2,716,490	+335.660%
2022-07-01	0.8200	0.870800	0.781100	0.7989	-1.419%	4,307,976	+359.382%
2022-06-30	0.8000	0.830200	0.780000	0.8104	+1.694%	2,242,487	+352.863%
2022-06-29	0.8100	0.835000	0.781000	0.7969	-2.663%	2,280,651	+360.535%
2022-06-28	0.8379	0.839000	0.794600	0.8187	+0.565%	2,326,821	+348.272%
2022-06-27	0.8100	0.840000	0.762500	0.8141	-0.440%	3,868,046	+350.805%
2022-06-24	0.8458	0.868100	0.809200	0.8177	-0.849%	24,867,923	+348.820%
2022-06-23	0.8324	0.840000	0.760000	0.8247	+4.392%	4,348,878	+345.010%
2022-06-22	0.7973	0.879900	0.780000	0.7900	-10.936%	5,620,687	+364.557%
2022-06-21	0.8000	0.892400	0.790000	0.8870	+16.711%	7,545,026	+313.754%
2022-06-17	0.6209	0.950000	0.610100	0.7600	+29.208%	28,499,308	+382.895%
2022-06-16	0.6315	0.631500	0.583000	0.5882	-6.857%	3,756,050	+523.937%
2022-06-15	0.6347	0.640000	0.601050	0.6315	+2.151%	2,180,450	+481.156%
2022-06-14	0.6601	0.678600	0.611400	0.6182	-4.185%	2,854,431	+493.659%
2022-06-13	0.7000	0.709900	0.580000	0.6452	-11.532%	4,387,357	+468.816%
2022-06-10	0.8200	0.835000	0.720600	0.7293	-11.995%	3,389,174	+403.222%
2022-06-09	0.7100	0.840100	0.681100	0.8287	+17.546%	6,597,121	+342.862%
2022-06-08	0.6735	0.710000	0.660000	0.7050	+3.646%	2,536,717	+420.567%
2022-06-07	0.6900	0.698300	0.620000	0.6802	-0.279%	4,184,851	+439.547%
2022-06-06	0.5812	0.696000	0.567700	0.6821	+20.257%	11,557,986	+438.044%
2022-06-03	0.5800	0.601500	0.560100	0.5672	-3.505%	2,723,566	+547.038%
2022-06-02	0.5719	0.609200	0.569000	0.5878	+0.754%	3,660,576	+524.362%
2022-06-01	0.6300	0.632000	0.550100	0.5834	-4.813%	4,990,138	+529.071%
2022-05-31	0.5282	0.648800	0.520100	0.6129	+16.698%	7,192,417	+498.793%
2022-05-27	0.5227	0.531000	0.490900	0.5252	+0.555%	2,717,481	+598.781%
2022-05-26	0.5100	0.528000	0.490700	0.5223	+3.528%	2,347,253	+602.661%
2022-05-25	0.5100	0.534500	0.500000	0.5045	-3.167%	1,982,513	+627.453%
2022-05-24	0.5098	0.537900	0.477300	0.5210	+1.283%	5,413,567	+604.415%
2022-05-23	0.5355	0.542800	0.501800	0.5144	+4.024%	2,074,306	+613.453%
2022-05-20	0.5006	0.520000	0.450000	0.4945	-1.100%	2,187,599	+642.164%
2022-05-19	0.5198	0.545500	0.498500	0.5000	-2.496%	1,925,171	+634.000%
2022-05-18	0.4600	0.540000	0.458101	0.5128	+14.413%	4,808,480	+615.679%
2022-05-17	0.4390	0.456000	0.420000	0.4482	+8.261%	3,340,603	+718.831%
2022-05-16	0.4300	0.449000	0.410400	0.4140	-4.410%	1,878,558	+786.473%
2022-05-13	0.4200	0.443750	0.420000	0.4331	+5.892%	2,316,746	+747.379%
2022-05-12	0.4101	0.440000	0.394000	0.4090	-0.268%	3,320,293	+797.311%
2022-05-11	0.4700	0.480000	0.410000	0.4101	-14.882%	4,315,441	+794.904%
2022-05-10	0.4662	0.507700	0.466200	0.4818	+3.346%	5,193,608	+661.727%
2022-05-09	0.5100	0.525000	0.430100	0.4662	-13.346%	7,055,657	+687.216%
2022-05-06	0.5942	0.640000	0.519900	0.5380	-6.920%	11,419,266	+582.156%
2022-05-05	0.5009	0.627599	0.470000	0.5780	+11.929%	19,400,724	+534.948%
2022-05-04	0.4899	0.525800	0.464900	0.5164	+0.741%	12,242,735	+610.689%
2022-05-03	0.4650	0.560000	0.435000	0.5126	+29.970%	68,712,836	+615.958%
2022-05-02	0.3940	0.394400	0.365000	0.3944	+3.762%	1,575,489	+830.527%
2022-04-29	0.3852	0.406100	0.372100	0.3801	-1.426%	2,181,873	+865.535%
2022-04-28	0.4100	0.411400	0.370000	0.3856	-4.341%	3,077,977	+851.763%
2022-04-27	0.4302	0.432600	0.401300	0.4031	-2.113%	1,184,688	+810.444%
2022-04-26	0.4400	0.449600	0.405100	0.4118	-5.939%	1,655,786	+791.209%
2022-04-25	0.4483	0.460200	0.421200	0.4378	-1.618%	1,080,955	+738.282%
2022-04-22	0.4282	0.448700	0.428200	0.4450	+2.511%	1,050,953	+724.719%
2022-04-21	0.4733	0.479900	0.422800	0.4341	-8.030%	2,815,826	+745.427%
2022-04-20	0.4976	0.497600	0.470000	0.4720	-2.560%	1,557,248	+677.542%
2022-04-19	0.4800	0.496900	0.470900	0.4844	+2.867%	1,903,274	+657.638%
2022-04-18	0.5023	0.514500	0.470200	0.4709	-7.194%	2,294,440	+679.359%
2022-04-14	0.5000	0.525600	0.500000	0.5074	+1.460%	1,986,289	+623.295%
2022-04-13	0.5379	0.537900	0.500000	0.5001	-6.102%	2,803,479	+633.853%
2022-04-12	0.5500	0.552500	0.530100	0.5326	-2.436%	1,688,078	+589.072%
2022-04-11	0.5800	0.580000	0.541300	0.5459	-4.161%	2,562,462	+572.284%
2022-04-08	0.6000	0.600000	0.567000	0.5696	-3.179%	1,399,469	+544.312%
2022-04-07	0.5871	0.600000	0.577500	0.5883	-0.793%	1,244,541	+523.831%
2022-04-06	0.6020	0.619900	0.585000	0.5930	-3.921%	1,869,085	+518.887%
2022-04-05	0.6100	0.630000	0.603000	0.6172	-0.226%	1,590,920	+494.621%
2022-04-04	0.6000	0.650000	0.599800	0.6186	+3.014%	2,424,567	+493.275%
2022-04-01	0.6101	0.614374	0.581200	0.6005	-0.365%	1,570,765	+511.157%
2022-03-31	0.6248	0.630000	0.600000	0.6027	-0.986%	1,691,332	+508.926%
2022-03-30	0.6500	0.660000	0.600000	0.6087	-9.769%	6,319,690	+502.924%
2022-03-29	0.6900	0.695000	0.660000	0.6746	-2.118%	2,023,219	+444.026%
2022-03-28	0.7200	0.720000	0.660100	0.6892	-1.020%	2,243,085	+432.501%
2022-03-25	0.7080	0.710000	0.670100	0.6963	-1.527%	1,880,676	+427.072%
2022-03-24	0.6868	0.723000	0.680200	0.7071	+3.955%	1,600,467	+419.021%
2022-03-23	0.7000	0.711200	0.674500	0.6802	-3.913%	1,926,196	+439.547%
2022-03-22	0.7025	0.739900	0.702500	0.7079	+0.769%	1,122,561	+418.435%
2022-03-21	0.7300	0.740000	0.690300	0.7025	-4.318%	1,514,650	+422.420%
2022-03-18	0.6712	0.734200	0.670000	0.7342	+7.638%	2,768,070	+399.864%
2022-03-17	0.6199	0.699800	0.610300	0.6821	+7.384%	1,816,328	+438.044%
2022-03-16	0.6200	0.640000	0.602800	0.6352	+3.706%	1,316,658	+477.771%
2022-03-15	0.6095	0.619800	0.575700	0.6125	+2.425%	1,270,908	+499.184%
2022-03-14	0.6300	0.649999	0.580000	0.5980	-4.427%	1,362,977	+513.712%
2022-03-11	0.7000	0.700000	0.620000	0.6257	-7.125%	1,348,932	+486.543%
2022-03-10	0.6764	0.700000	0.650000	0.6737	-0.414%	1,249,882	+444.753%
2022-03-09	0.6300	0.690000	0.625000	0.6765	+9.431%	2,071,818	+442.498%
2022-03-08	0.6000	0.640000	0.595000	0.6182	+3.482%	1,825,552	+493.659%
2022-03-07	0.5671	0.618400	0.561800	0.5974	+3.787%	2,379,748	+514.329%
2022-03-04	0.5845	0.599700	0.561800	0.5756	-2.852%	2,130,104	+537.596%
2022-03-03	0.6330	0.633000	0.581100	0.5925	-3.690%	2,584,853	+519.409%
2022-03-02	0.6287	0.628900	0.600000	0.6152	+0.326%	1,363,029	+496.554%
2022-03-01	0.6700	0.670000	0.610000	0.6132	-3.327%	1,769,465	+498.500%
2022-02-28	0.6300	0.668899	0.630000	0.6343	+0.923%	1,724,318	+478.591%
2022-02-25	0.6290	0.640000	0.610100	0.6285	-0.992%	1,025,934	+483.930%
2022-02-24	0.5900	0.650000	0.560000	0.6348	+3.320%	3,112,090	+478.135%
2022-02-23	0.6400	0.644300	0.610100	0.6144	-2.892%	1,633,858	+497.331%
2022-02-22	0.6600	0.670000	0.625000	0.6327	-5.638%	2,491,782	+480.054%
2022-02-18	0.6800	0.692799	0.661200	0.6705	-1.484%	1,659,735	+447.353%
2022-02-17	0.7180	0.719900	0.675600	0.6806	-3.598%	1,588,969	+439.230%
2022-02-16	0.7000	0.720000	0.690300	0.7060	-0.212%	817,248	+419.830%
2022-02-15	0.7000	0.720000	0.690000	0.7075	+3.164%	1,223,009	+418.728%
2022-02-14	0.6931	0.705600	0.683000	0.6858	-1.053%	1,233,715	+435.141%
2022-02-11	0.7150	0.729800	0.690000	0.6931	-1.338%	1,249,265	+429.505%
2022-02-10	0.7329	0.750000	0.702500	0.7025	-5.260%	2,583,657	+422.420%
2022-02-09	0.7305	0.745000	0.710000	0.7415	+2.375%	1,505,726	+394.943%
2022-02-08	0.7200	0.729900	0.705100	0.7243	-1.630%	1,393,525	+406.696%
2022-02-07	0.7000	0.740300	0.690000	0.7363	+5.638%	1,747,245	+398.438%
2022-02-04	0.6900	0.697000	0.661200	0.6970	+3.937%	1,613,021	+426.542%
2022-02-03	0.6910	0.700000	0.670000	0.6706	-2.812%	1,120,677	+447.271%
2022-02-02	0.7300	0.749899	0.690000	0.6900	-5.751%	1,562,572	+431.884%
2022-02-01	0.7524	0.755999	0.715700	0.7321	-1.188%	1,059,229	+401.298%
2022-01-31	0.7000	0.748700	0.687700	0.7409	+5.873%	1,759,632	+395.344%
2022-01-28	0.6815	0.699800	0.660000	0.6998	+0.691%	1,865,583	+424.436%
2022-01-27	0.7296	0.749999	0.681000	0.6950	-3.873%	1,382,408	+428.058%
2022-01-26	0.7509	0.759900	0.713000	0.7230	-2.940%	1,889,043	+407.607%
2022-01-25	0.6983	0.750000	0.696100	0.7449	+1.623%	1,499,274	+392.684%
2022-01-24	0.7000	0.740000	0.668200	0.7330	+3.810%	3,424,279	+400.682%
2022-01-21	0.7080	0.729600	0.700000	0.7061	-1.794%	2,129,238	+419.756%
2022-01-20	0.7150	0.750000	0.710000	0.7190	+1.211%	1,779,635	+410.431%
2022-01-19	0.7500	0.750000	0.710000	0.7104	-4.000%	1,696,349	+416.610%
2022-01-18	0.7843	0.784300	0.740000	0.7400	-5.948%	2,021,322	+395.946%
2022-01-14	0.7820	0.790000	0.752100	0.7868	+2.182%	2,204,087	+366.446%
2022-01-13	0.8000	0.802900	0.770000	0.7700	-3.750%	2,099,589	+376.623%
2022-01-12	0.8200	0.830000	0.800000	0.8000	-2.356%	2,000,852	+358.750%
2022-01-11	0.8100	0.847900	0.810000	0.8193	-0.085%	1,485,761	+347.943%
2022-01-10	0.8154	0.828700	0.798000	0.8200	-1.050%	2,260,787	+347.561%
2022-01-07	0.8100	0.850000	0.810000	0.8287	-1.263%	1,783,214	+342.862%
2022-01-06	0.8147	0.843400	0.795100	0.8393	+2.329%	2,585,019	+337.269%
2022-01-05	0.8553	0.870000	0.800000	0.8202	-2.969%	2,027,469	+347.452%
2022-01-04	0.8620	0.875000	0.839600	0.8453	-1.181%	1,824,856	+334.165%
2022-01-03	0.8300	0.862000	0.815000	0.8554	+4.957%	2,083,139	+329.039%
2021-12-31	0.8131	0.839900	0.810000	0.8150	+0.468%	3,039,869	+350.307%
2021-12-30	0.8000	0.858000	0.800000	0.8112	+0.946%	4,513,296	+352.416%
2021-12-29	0.8200	0.839900	0.800000	0.8036	-3.029%	3,335,764	+356.695%
2021-12-28	0.8650	0.868400	0.820600	0.8287	-4.572%	2,494,190	+342.862%
2021-12-27	0.8732	0.879600	0.850000	0.8684	-1.787%	2,605,981	+322.616%
2021-12-23	0.8960	0.899900	0.872100	0.8842	-0.696%	1,731,014	+315.064%
2021-12-22	0.8890	0.899800	0.856600	0.8904	-0.056%	2,410,018	+312.174%
2021-12-21	0.8623	0.900800	0.852500	0.8909	+1.992%	3,414,255	+311.943%
2021-12-20	0.8500	0.889800	0.822500	0.8735	-0.444%	2,284,515	+320.149%
2021-12-17	0.8500	0.878300	0.790000	0.8774	+2.824%	7,240,392	+318.281%
2021-12-16	0.8999	0.918300	0.836100	0.8533	-4.037%	3,798,031	+330.095%
2021-12-15	0.8400	0.900000	0.802000	0.8892	+7.223%	4,544,167	+312.731%
2021-12-14	0.8070	0.858900	0.800000	0.8293	+1.580%	4,407,277	+342.542%
2021-12-13	0.8800	0.909800	0.810000	0.8164	-7.238%	5,494,309	+349.535%
2021-12-10	0.9211	0.926700	0.868000	0.8801	-1.123%	5,153,542	+316.998%
2021-12-09	0.8433	0.949900	0.839900	0.8901	-17.583%	15,791,577	+312.313%
2021-12-08	1.0900	1.100000	1.040000	1.0800	-0.917%	3,223,821	+239.815%
2021-12-07	0.9950	1.110000	0.993600	1.0900	+13.341%	5,606,303	+236.697%
2021-12-06	0.9300	1.007600	0.914000	0.9617	+5.346%	4,727,988	+281.616%
2021-12-03	1.0100	1.017800	0.910000	0.9129	-9.614%	5,006,397	+302.016%
2021-12-02	1.0200	1.040000	0.960100	1.0100	0.000%	3,888,644	+263.366%
2021-12-01	1.0600	1.120000	1.000000	1.0100	-3.810%	7,063,056	+263.366%
2021-11-30	1.0600	1.100000	1.030000	1.0500	-1.869%	4,614,615	+249.524%
2021-11-29	1.0800	1.130000	1.070000	1.0700	-0.926%	3,309,776	+242.991%
2021-11-26	1.0580	1.140000	1.050000	1.0800	-0.917%	2,886,624	+239.815%
2021-11-24	1.0600	1.117100	1.040000	1.0900	+3.810%	3,163,402	+236.697%
2021-11-23	1.0700	1.090000	1.030000	1.0500	-1.869%	3,721,301	+249.524%
2021-11-22	1.0700	1.120000	1.050000	1.0700	0.000%	4,479,246	+242.991%
2021-11-19	1.0200	1.140000	1.010000	1.0700	+3.883%	5,582,400	+242.991%
2021-11-18	1.1320	1.140000	1.020000	1.0300	-6.364%	7,831,073	+256.311%
2021-11-17	1.1700	1.180000	1.090000	1.1000	-5.172%	7,523,936	+233.636%
2021-11-16	1.1900	1.190000	1.150000	1.1600	-3.333%	5,263,373	+216.379%
2021-11-15	1.2000	1.269900	1.190000	1.2000	0.000%	5,921,787	+205.833%
2021-11-12	1.1800	1.210000	1.170000	1.2000	+1.695%	3,441,253	+205.833%
2021-11-11	1.1600	1.220000	1.150000	1.1800	+2.609%	6,298,650	+211.017%
2021-11-10	1.2200	1.240000	1.130000	1.1500	-5.738%	9,012,789	+219.130%
2021-11-09	1.2400	1.240000	1.180000	1.2200	-0.813%	8,960,776	+200.820%
2021-11-08	1.2221	1.340000	1.200000	1.2300	+4.237%	20,156,411	+198.374%
2021-11-05	1.2700	1.280000	1.140000	1.1800	-7.087%	16,235,718	+211.017%
2021-11-04	1.2800	1.380000	1.240000	1.2700	-0.781%	17,114,420	+188.976%
2021-11-03	1.1500	1.340000	1.150000	1.2800	+8.475%	28,204,400	+186.719%
2021-11-02	1.1716	1.195000	1.130000	1.1800	-2.479%	12,102,576	+211.017%
2021-11-01	1.2200	1.230000	1.140000	1.2100	0.000%	24,900,008	+203.306%
2021-10-29	1.2200	1.250000	1.180000	1.2100	-2.419%	13,247,805	+203.306%
2021-10-28	1.1600	1.280000	1.140000	1.2400	+7.826%	19,949,264	+195.968%
2021-10-27	1.1800	1.220000	1.110000	1.1500	-4.167%	15,944,220	+219.130%
2021-10-26	1.2300	1.250000	1.130000	1.2000	0.000%	16,298,168	+205.833%
2021-10-25	1.0950	1.250000	1.080000	1.2000	+4.348%	21,058,243	+205.833%
2021-10-22	1.1300	1.230000	1.120000	1.1500	-8.000%	26,784,837	+219.130%
2021-10-21	1.3900	1.400000	1.150000	1.2500	-1.575%	81,059,430	+193.600%
2021-10-20	1.1700	1.470000	1.150000	1.2700	+25.743%	207,359,627	+188.976%
2021-10-19	0.9312	1.030000	0.931200	1.0100	+7.596%	20,708,791	+263.366%
2021-10-18	0.9283	0.988000	0.920200	0.9387	-1.994%	7,146,223	+290.966%
2021-10-15	0.8889	1.010000	0.870000	0.9578	+8.459%	17,781,410	+283.170%
2021-10-14	1.0601	1.070000	0.862000	0.8831	-15.895%	32,431,483	+315.581%
2021-10-13	0.8648	1.060000	0.855000	1.0500	+26.904%	27,783,777	+249.524%
2021-10-12	0.7600	0.860000	0.750100	0.8274	+11.781%	10,573,502	+343.558%
2021-10-11	0.7393	0.754000	0.730000	0.7402	+0.803%	3,528,581	+395.812%
2021-10-08	0.7380	0.750100	0.730700	0.7343	-0.770%	3,471,727	+399.796%
2021-10-07	0.7351	0.770000	0.730000	0.7400	+1.648%	6,300,413	+395.946%
2021-10-06	0.7420	0.767800	0.728000	0.7280	-6.149%	6,328,169	+404.121%
2021-10-05	0.7326	0.789800	0.730300	0.7757	+4.824%	7,892,796	+373.121%
2021-10-04	0.7746	0.780000	0.740000	0.7400	-5.310%	6,717,013	+395.946%
2021-10-01	0.7858	0.809700	0.750400	0.7815	-1.475%	6,403,905	+369.610%
2021-09-30	0.7800	0.810000	0.734000	0.7932	+3.605%	8,246,571	+362.683%
2021-09-29	0.7947	0.815000	0.761000	0.7656	-1.846%	6,856,748	+379.363%
2021-09-28	0.8250	0.829300	0.778000	0.7800	-5.213%	10,562,527	+370.513%
2021-09-27	0.8293	0.860000	0.802400	0.8229	-1.165%	8,214,769	+345.984%
2021-09-24	0.8650	0.879900	0.820100	0.8326	-6.006%	6,722,516	+340.788%
2021-09-23	0.8000	0.904900	0.794900	0.8858	+11.226%	17,097,539	+314.315%
2021-09-22	0.8149	0.820000	0.752500	0.7964	-1.081%	18,286,855	+360.824%
2021-09-21	0.8499	0.864300	0.800000	0.8051	-3.361%	9,570,378	+355.844%
2021-09-20	0.8900	0.900000	0.815000	0.8331	-8.289%	15,111,930	+340.523%
2021-09-17	0.9190	0.949900	0.908400	0.9084	-2.196%	21,494,543	+304.007%

.dark-mode .jyY4t1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyY4t1{ color: #333333; background-color: white; border: 2px solid #333333; }SESNSesen Bio, Inc. Common Stockstock NASDAQ

SESN
Sesen Bio, Inc. Common Stock
stock NASDAQ