Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sesen Bio Inc (NQ: SESN )

0.6288 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3173 0.3173 0.2981 0.3105 1,401,871 +0.01(+2.53%)
Jan 30, 2019 0.3066 0.3210 0.2939 0.3028 1,902,486 +0.00(+1.57%)
Jan 29, 2019 0.3066 0.3066 0.2939 0.2981 1,391,904 -0.01(-1.91%)
Jan 28, 2019 0.3237 0.3237 0.2931 0.3039 3,284,996 -0.02(-5.36%)
Jan 25, 2019 0.3301 0.3301 0.3143 0.3211 1,266,757 -0.00(-0.79%)
Jan 24, 2019 0.3194 0.3322 0.3152 0.3237 2,432,270 +0.01(+3.12%)
Jan 23, 2019 0.3190 0.3279 0.3045 0.3139 2,086,078 +0.00(+0.20%)
Jan 22, 2019 0.3024 0.3236 0.3023 0.3132 3,020,224 +0.01(+4.33%)
Jan 18, 2019 0.3066 0.3066 0.2815 0.3003 5,777,305 +0.01(+2.17%)
Jan 17, 2019 0.3194 0.3322 0.2896 0.2939 10,389,279 -0.03(-8.00%)
Jan 16, 2019 0.3407 0.3450 0.3194 0.3194 5,208,821 -0.01(-3.85%)
Jan 15, 2019 0.3535 0.3577 0.3279 0.3322 3,530,841 -0.00(-1.27%)
Jan 14, 2019 0.3194 0.3620 0.3109 0.3365 4,075,382 +0.01(+3.95%)
Jan 11, 2019 0.3365 0.3407 0.3152 0.3237 6,007,646 -0.01(-3.80%)
Jan 10, 2019 0.3492 0.3492 0.3322 0.3365 4,431,817 -0.01(-3.67%)
Jan 09, 2019 0.3663 0.3748 0.3383 0.3493 6,698,068 -0.02(-5.75%)
Jan 08, 2019 0.3705 0.3870 0.3633 0.3706 5,892,077 +0.01(+2.09%)
Jan 07, 2019 0.3710 0.3833 0.3620 0.3630 8,193,583 -0.00(-0.90%)
Jan 04, 2019 0.4003 0.4046 0.3492 0.3663 12,320,536 -0.03(-7.53%)
Jan 03, 2019 0.4642 0.4642 0.3876 0.3961 25,946,478 -0.23(-36.73%)
Jan 02, 2019 0.6133 0.6601 0.5877 0.6261 4,849,095 +0.02(+3.52%)
Dec 31, 2018 0.6388 0.6559 0.5750 0.6048 3,968,390 +0.00(+0.00%)
Dec 28, 2018 0.5707 0.6303 0.5409 0.6048 3,831,970 +0.05(+8.40%)
Dec 27, 2018 0.5537 0.6126 0.5281 0.5579 4,624,854 +0.03(+6.50%)
Dec 26, 2018 0.4344 0.5324 0.4344 0.5238 2,816,333 +0.08(+18.27%)
Dec 24, 2018 0.4003 0.4429 0.3918 0.4429 930,285 +0.03(+8.33%)
Dec 21, 2018 0.4344 0.4642 0.4003 0.4089 2,975,177 -0.03(-6.80%)
Dec 20, 2018 0.4855 0.4940 0.4259 0.4387 2,921,691 -0.03(-5.50%)
Dec 19, 2018 0.4813 0.5366 0.4600 0.4642 3,021,088 -0.02(-3.54%)
Dec 18, 2018 0.5622 0.5792 0.4344 0.4813 5,623,179 -0.08(-13.74%)
Dec 17, 2018 0.6005 0.6005 0.5409 0.5579 3,751,463 -0.04(-6.43%)
Dec 14, 2018 0.6090 0.6218 0.5877 0.5962 1,252,669 -0.02(-2.78%)
Dec 13, 2018 0.6516 0.6772 0.5877 0.6133 2,847,982 -0.04(-5.88%)
Dec 12, 2018 0.6516 0.6772 0.6261 0.6516 2,805,176 +0.00(+0.66%)
Dec 11, 2018 0.6814 0.6921 0.6388 0.6474 2,484,065 -0.03(-3.80%)
Dec 10, 2018 0.6559 0.6814 0.6474 0.6729 1,918,312 +0.01(+1.94%)
Dec 07, 2018 0.6814 0.6899 0.6474 0.6601 2,129,420 -0.02(-3.13%)
Dec 06, 2018 0.6857 0.6931 0.6686 0.6814 2,419,067 -0.02(-2.44%)
Dec 04, 2018 0.7155 0.7198 0.6899 0.6985 1,850,005 -0.03(-3.53%)
Dec 03, 2018 0.7538 0.7623 0.6942 0.7240 3,659,404 -0.01(-1.73%)
Nov 30, 2018 0.7453 0.7453 0.7198 0.7368 2,208,079 -0.00(-0.57%)
Nov 29, 2018 0.7070 0.7538 0.7070 0.7410 4,219,227 +0.03(+3.57%)
Nov 28, 2018 0.7112 0.7453 0.6899 0.7155 2,758,828 +0.01(+1.20%)
Nov 27, 2018 0.7538 0.7623 0.7027 0.7070 2,390,867 -0.03(-4.05%)
Nov 26, 2018 0.7794 0.7922 0.7325 0.7368 3,454,758 -0.04(-5.46%)
Nov 23, 2018 0.7070 0.7964 0.7070 0.7794 4,023,568 +0.07(+10.24%)
Nov 21, 2018 0.7070 0.7070 0.7070 0 -0.02(-2.35%)
Nov 20, 2018 0.7070 0.7410 0.6985 0.7240 2,520,297 -0.02(-2.30%)
Nov 19, 2018 0.7453 0.7709 0.7283 0.7410 2,931,152 +0.02(+2.35%)
Nov 16, 2018 0.6814 0.7581 0.6644 0.7240 4,473,215 +0.05(+6.92%)
Nov 15, 2018 0.6729 0.6985 0.6601 0.6772 1,480,490 -0.00(-0.63%)
Nov 14, 2018 0.7368 0.7410 0.6644 0.6814 2,700,210 -0.04(-5.33%)
Nov 13, 2018 0.7368 0.7623 0.7112 0.7198 1,570,577 -0.02(-2.31%)
Nov 12, 2018 0.7666 0.7666 0.7198 0.7368 1,614,259 -0.03(-3.35%)
Nov 09, 2018 0.8092 0.8262 0.7410 0.7623 3,177,107 -0.03(-3.76%)
Nov 08, 2018 0.7453 0.8262 0.7112 0.7922 12,119,268 +0.14(+20.78%)
Nov 07, 2018 0.6601 0.6772 0.6388 0.6559 936,207 -0.01(-1.28%)
Nov 06, 2018 0.6729 0.6814 0.6431 0.6644 1,098,981 -0.01(-1.89%)
Nov 05, 2018 0.6857 0.6942 0.6474 0.6772 918,238 -0.00(-0.63%)
Nov 02, 2018 0.6729 0.6942 0.6601 0.6814 1,460,469 +0.01(+1.27%)
Nov 01, 2018 0.6303 0.6772 0.6133 0.6729 1,877,778 +0.04(+6.76%)
Oct 31, 2018 0.6175 0.6303 0.6005 0.6303 2,130,700 +0.01(+1.37%)
Oct 30, 2018 0.6048 0.6261 0.5877 0.6218 2,404,303 +0.00(+0.69%)
Oct 29, 2018 0.6388 0.6559 0.6005 0.6175 1,553,413 -0.01(-2.03%)
Oct 26, 2018 0.6431 0.6601 0.6005 0.6303 2,145,621 -0.03(-5.13%)
Oct 25, 2018 0.6175 0.6899 0.5792 0.6644 3,017,322 +0.05(+8.33%)
Oct 24, 2018 0.6644 0.6644 0.6133 0.6133 2,242,501 -0.05(-7.10%)
Oct 23, 2018 0.6729 0.6772 0.6388 0.6601 2,211,239 -0.02(-2.52%)
Oct 22, 2018 0.7027 0.7027 0.6644 0.6772 1,769,316 -0.01(-1.85%)
Oct 19, 2018 0.7070 0.7325 0.6857 0.6899 2,136,934 -0.01(-1.82%)
Oct 18, 2018 0.7198 0.7240 0.6857 0.7027 1,412,809 -0.03(-3.51%)
Oct 17, 2018 0.7666 0.7666 0.7155 0.7283 1,516,786 -0.03(-3.93%)
Oct 16, 2018 0.7368 0.7623 0.7325 0.7581 872,613 +0.02(+2.89%)
Oct 15, 2018 0.7496 0.7623 0.7240 0.7368 1,523,788 -0.01(-1.70%)
Oct 12, 2018 0.7836 0.7836 0.7410 0.7496 1,493,106 -0.00(-0.56%)
Oct 11, 2018 0.7368 0.8049 0.7368 0.7538 1,849,961 +0.01(+1.14%)
Oct 10, 2018 0.7666 0.7879 0.7453 0.7453 2,530,953 -0.03(-3.31%)
Oct 09, 2018 0.7794 0.7879 0.7538 0.7709 1,253,782 -0.02(-2.16%)
Oct 08, 2018 0.8007 0.8007 0.7496 0.7879 2,071,527 -0.01(-1.07%)
Oct 05, 2018 0.8135 0.8220 0.7751 0.7964 1,809,854 -0.01(-1.58%)
Oct 04, 2018 0.8347 0.8475 0.8049 0.8092 1,989,673 -0.03(-4.04%)
Oct 03, 2018 0.8731 0.8731 0.8135 0.8433 2,013,646 -0.03(-2.94%)
Oct 02, 2018 0.8603 0.8944 0.8390 0.8688 2,008,750 +0.00(+0.00%)
Oct 01, 2018 0.9455 0.9455 0.8518 0.8688 2,597,810 -0.05(-5.12%)
Sep 28, 2018 0.9199 0.9540 0.9029 0.9157 3,332,546 +0.00(+0.47%)
Sep 27, 2018 0.8475 0.9242 0.8262 0.9114 3,997,285 +0.07(+8.08%)
Sep 26, 2018 0.8773 0.8816 0.8220 0.8433 2,279,407 -0.03(-2.94%)
Sep 25, 2018 0.8944 0.9029 0.8433 0.8688 2,956,189 -0.02(-2.39%)
Sep 24, 2018 0.8859 0.9157 0.8773 0.8901 1,982,861 +0.00(+0.00%)
Sep 21, 2018 0.8944 0.9071 0.8646 0.8901 2,268,892 +0.01(+0.97%)
Sep 20, 2018 0.9199 0.9242 0.8773 0.8816 1,793,256 -0.01(-1.43%)
Sep 19, 2018 0.8773 0.9327 0.8688 0.8944 2,200,253 +0.01(+0.96%)
Sep 18, 2018 0.9114 0.9157 0.8603 0.8859 2,328,903 -0.01(-0.95%)
Sep 17, 2018 0.9455 0.9710 0.8901 0.8944 2,716,747 -0.05(-4.98%)
Sep 14, 2018 0.9838 0.9881 0.9284 0.9412 2,641,523 -0.04(-4.33%)
Sep 13, 2018 0.9455 1.035 0.9242 0.9838 4,626,564 +0.04(+4.05%)
Sep 12, 2018 0.9497 0.9668 0.9157 0.9455 1,625,607 -0.01(-1.33%)
Sep 11, 2018 0.9710 0.9966 0.9412 0.9583 2,103,014 -0.01(-0.88%)
Sep 10, 2018 0.9455 0.9966 0.9455 0.9668 2,970,779 +0.03(+3.18%)
Sep 07, 2018 0.9157 0.9625 0.8859 0.9370 2,260,205 +0.02(+1.85%)
Sep 06, 2018 0.9753 0.9753 0.9029 0.9199 2,674,053 -0.06(-5.68%)
Sep 05, 2018 1.001 1.001 0.9370 0.9753 4,594,340 -0.04(-3.78%)
Sep 04, 2018 1.022 1.060 0.9710 1.014 8,839,057 +0.06(+6.25%)
Aug 31, 2018 0.9540 0.9540 0.9540 0 +0.08(+9.27%)
Aug 30, 2018 0.8220 0.9029 0.7964 0.8731 5,376,761 +0.06(+7.33%)
Aug 29, 2018 0.7453 0.8305 0.7453 0.8135 2,471,588 +0.06(+8.52%)
Aug 28, 2018 0.7410 0.7538 0.7325 0.7496 990,320 +0.01(+1.73%)
Aug 27, 2018 0.7623 0.7666 0.7368 0.7368 817,099 -0.02(-2.26%)
Aug 24, 2018 0.7666 0.7666 0.7410 0.7538 724,129 -0.00(-0.56%)
Aug 23, 2018 0.7794 0.7836 0.7581 0.7581 533,984 -0.02(-2.20%)
Aug 22, 2018 0.7709 0.8092 0.7496 0.7751 882,686 +0.00(+0.55%)
Aug 21, 2018 0.7368 0.7794 0.7240 0.7709 1,270,373 +0.04(+5.23%)
Aug 20, 2018 0.7581 0.7666 0.7070 0.7325 2,526,024 -0.03(-3.37%)
Aug 17, 2018 0.7964 0.8007 0.7496 0.7581 1,352,929 -0.04(-5.32%)
Aug 16, 2018 0.8092 0.8177 0.7922 0.8007 808,907 -0.02(-2.08%)
Aug 15, 2018 0.8092 0.8262 0.7751 0.8177 1,248,550 +0.01(+1.59%)
Aug 14, 2018 0.8347 0.8390 0.7709 0.8049 1,960,590 +0.00(+0.53%)
Aug 13, 2018 0.7879 0.8347 0.7666 0.8007 3,116,472 +0.04(+5.03%)
Aug 10, 2018 0.7240 0.7666 0.7240 0.7623 1,466,339 +0.03(+3.47%)
Aug 09, 2018 0.7198 0.7879 0.7155 0.7368 9,045,347 +0.08(+12.34%)
Aug 08, 2018 0.6772 0.7240 0.6474 0.6559 1,696,034 -0.03(-3.75%)
Aug 07, 2018 0.6942 0.7112 0.6814 0.6814 1,067,617 -0.02(-3.03%)
Aug 06, 2018 0.7283 0.7325 0.6942 0.7027 929,966 -0.03(-3.51%)
Aug 03, 2018 0.7496 0.7538 0.7155 0.7283 538,870 -0.01(-1.16%)
Aug 02, 2018 0.7751 0.7964 0.7283 0.7368 1,458,142 -0.04(-4.95%)
Aug 01, 2018 0.7410 0.7794 0.7198 0.7751 1,165,780 +0.03(+4.00%)
Jul 31, 2018 0.7325 0.7496 0.7070 0.7453 833,322 +0.01(+1.74%)
Jul 30, 2018 0.7325 0.7325 0.6814 0.7325 1,258,670 +0.01(+1.78%)
Jul 27, 2018 0.7581 0.7666 0.7070 0.7198 1,344,007 -0.04(-5.06%)
Jul 26, 2018 0.7751 0.7751 0.7453 0.7581 764,691 -0.02(-2.73%)
Jul 25, 2018 0.7879 0.7964 0.7666 0.7794 843,040 -0.00(-0.54%)
Jul 24, 2018 0.8220 0.8305 0.7709 0.7836 1,427,622 -0.03(-4.17%)
Jul 23, 2018 0.8220 0.8305 0.7910 0.8177 1,352,295 +0.03(+3.78%)
Jul 20, 2018 0.8135 0.8215 0.7879 0.7879 939,339 -0.02(-2.63%)
Jul 19, 2018 0.8220 0.8299 0.7879 0.8092 1,845,715 -0.02(-2.06%)
Jul 18, 2018 0.8262 0.8347 0.8135 0.8262 771,364 +0.00(+0.00%)
Jul 17, 2018 0.8475 0.8518 0.8220 0.8262 1,207,199 -0.02(-2.51%)
Jul 16, 2018 0.8433 0.8560 0.8390 0.8475 819,658 -0.00(-0.50%)
Jul 13, 2018 0.8518 0.8679 0.8347 0.8518 622,636 +0.00(+0.00%)
Jul 12, 2018 0.8433 0.8603 0.8092 0.8518 1,440,027 +0.02(+2.56%)
Jul 11, 2018 0.8518 0.8603 0.8177 0.8305 1,849,111 -0.02(-2.50%)
Jul 10, 2018 0.8773 0.8813 0.8475 0.8518 1,162,925 -0.02(-2.44%)
Jul 09, 2018 0.8603 0.8816 0.8518 0.8731 2,240,667 +0.05(+5.67%)
Jul 06, 2018 0.8390 0.8489 0.8159 0.8262 1,448,693 -0.02(-2.02%)
Jul 05, 2018 0.8518 0.8646 0.8347 0.8433 1,113,898 +0.00(+0.00%)
Jul 03, 2018 0.8433 0.8433 0.8433 0 -0.03(-3.41%)
Jul 02, 2018 0.8347 0.8901 0.8305 0.8731 2,445,128 +0.04(+5.13%)
Jun 29, 2018 0.8518 0.8518 0.8092 0.8305 1,138,245 -0.02(-2.01%)
Jun 28, 2018 0.7879 0.8603 0.7794 0.8475 2,246,635 +0.04(+5.29%)
Jun 27, 2018 0.8518 0.8603 0.7964 0.8049 2,296,007 -0.05(-5.97%)
Jun 26, 2018 0.8603 0.8646 0.8262 0.8560 1,351,365 +0.00(+0.50%)
Jun 25, 2018 0.8859 0.8859 0.8305 0.8518 2,793,853 -0.02(-2.44%)
Jun 22, 2018 0.8816 0.9029 0.8411 0.8731 2,354,532 -0.01(-0.97%)
Jun 21, 2018 0.8859 0.8986 0.8539 0.8816 1,582,073 -0.01(-1.43%)
Jun 20, 2018 0.8944 0.9029 0.8350 0.8944 4,226,513 +0.00(+0.00%)
Jun 19, 2018 0.9284 0.9320 0.8773 0.8944 2,572,747 -0.05(-4.98%)
Jun 18, 2018 0.8944 0.9497 0.8816 0.9412 3,596,881 +0.04(+4.74%)
Jun 15, 2018 0.9455 0.9242 0.8986 3,308,526 -0.03(-2.77%)
Jun 14, 2018 0.9114 0.9795 0.8859 0.9242 4,308,250 +0.02(+1.88%)
Jun 13, 2018 0.9710 0.9838 0.8603 0.9071 6,202,873 -0.05(-4.91%)
Jun 12, 2018 1.069 1.082 0.9455 0.9540 5,945,525 -0.11(-10.76%)
Jun 11, 2018 1.039 1.099 1.026 1.069 3,561,487 +0.01(+1.21%)
Jun 08, 2018 1.107 1.120 1.014 1.056 4,281,755 -0.02(-1.59%)
Jun 07, 2018 1.077 1.099 0.9928 1.073 5,747,655 -0.03(-3.08%)
Jun 06, 2018 1.184 1.218 1.065 1.107 11,641,845 -0.09(-7.14%)
Jun 05, 2018 1.112 1.231 1.048 1.192 12,111,853 +0.07(+6.06%)
Jun 04, 2018 1.069 1.129 0.9029 1.124 15,446,546 +0.05(+4.76%)
Jun 01, 2018 0.9710 1.103 0.9602 1.073 18,620,760 +0.11(+11.01%)
May 31, 2018 0.8135 1.001 0.8049 0.9668 37,495,192 +0.20(+26.11%)
May 30, 2018 0.7112 0.8390 0.7112 0.7666 8,078,042 +0.06(+9.09%)
May 29, 2018 0.7496 0.7581 0.6516 0.7027 8,903,149 -0.04(-5.17%)
May 25, 2018 0.7410 0.7410 0.7410 0 -0.13(-14.71%)
May 24, 2018 0.8646 0.9199 0.8518 0.8688 3,828,147 +0.00(+0.49%)
May 23, 2018 0.9583 0.9625 0.8603 0.8646 7,404,205 -0.11(-10.96%)
May 22, 2018 0.9795 1.022 0.8347 0.9710 17,715,502 -0.01(-1.30%)
May 21, 2018 1.320 1.380 0.8560 0.9838 30,047,932 -0.29(-23.00%)
May 18, 2018 1.405 1.405 1.210 1.278 14,981,637 -0.06(-4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.