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 (%)
Mar 07, 2023 0.2678 0 +0.02(+7.29%)
Mar 06, 2023 0.2299 0.2527 0.2257 0.2496 13,541,805 -0.01(-4.98%)
Mar 03, 2023 0.2577 0.2679 0.2513 0.2627 5,224,246 +0.01(+5.60%)
Mar 02, 2023 0.2551 0.2747 0.2470 0.2488 11,239,758 -0.00(-1.12%)
Mar 01, 2023 0.2470 0.2551 0.2470 0.2516 695,826 +0.00(+1.84%)
Feb 28, 2023 0.2428 0.2551 0.2428 0.2470 1,880,328 -0.00(-0.60%)
Feb 27, 2023 0.2491 0.2555 0.2479 0.2485 1,525,894 -0.00(-0.26%)
Feb 24, 2023 0.2543 0.2551 0.2474 0.2491 880,421 -0.00(-0.93%)
Feb 23, 2023 0.2423 0.2555 0.2423 0.2515 733,162 +0.01(+3.69%)
Feb 22, 2023 0.2474 0.2534 0.2394 0.2425 1,361,462 -0.00(-1.50%)
Feb 21, 2023 0.2560 0.2619 0.2450 0.2462 3,675,791 -0.01(-5.21%)
Feb 17, 2023 0.2582 0.2640 0.2521 0.2598 2,451,014 +0.00(+0.28%)
Feb 16, 2023 0.2581 0.2675 0.2575 0.2591 1,796,806 +0.00(+0.35%)
Feb 15, 2023 0.2683 0.2679 0.2555 0.2582 3,147,799 -0.00(-1.38%)
Feb 14, 2023 0.2555 0.2683 0.2471 0.2618 5,161,051 +0.03(+14.19%)
Feb 13, 2023 0.2300 0.2366 0.2236 0.2293 2,019,753 -0.01(-3.36%)
Feb 10, 2023 0.2343 0.2448 0.2332 0.2372 1,111,593 -0.01(-3.88%)
Feb 09, 2023 0.2512 0.2512 0.2342 0.2468 1,252,380 +0.01(+2.42%)
Feb 08, 2023 0.2428 0.2550 0.2397 0.2410 1,024,962 -0.01(-5.70%)
Feb 07, 2023 0.2461 0.2555 0.2428 0.2555 1,849,254 +0.01(+3.36%)
Feb 06, 2023 0.2437 0.2513 0.2437 0.2472 1,849,226 -0.00(-1.64%)
Feb 03, 2023 0.2555 0.2598 0.2492 0.2514 1,989,567 +0.00(+0.41%)
Feb 02, 2023 0.2513 0.2636 0.2428 0.2503 3,343,863 -0.00(-0.41%)
Feb 01, 2023 0.2598 0.2658 0.2491 0.2514 2,914,575 -0.01(-4.54%)
Jan 31, 2023 0.2598 0.2683 0.2577 0.2633 2,968,232 +0.00(+1.36%)
Jan 30, 2023 0.2683 0.2683 0.2555 0.2598 3,107,124 -0.01(-3.27%)
Jan 27, 2023 0.2571 0.2726 0.2555 0.2686 1,463,892 +0.01(+2.77%)
Jan 26, 2023 0.2683 0.2695 0.2575 0.2613 3,066,445 -0.01(-2.66%)
Jan 25, 2023 0.2641 0.2717 0.2641 0.2685 1,802,209 +0.00(+0.41%)
Jan 24, 2023 0.2645 0.2704 0.2641 0.2674 766,826 -0.00(-0.19%)
Jan 23, 2023 0.2641 0.2683 0.2641 0.2679 1,634,821 +0.00(+0.46%)
Jan 20, 2023 0.2641 0.2683 0.2598 0.2666 1,148,299 +0.00(+0.98%)
Jan 19, 2023 0.2696 0.2696 0.2598 0.2641 1,349,907 -0.01(-1.93%)
Jan 18, 2023 0.2768 0.2768 0.2619 0.2692 2,739,079 -0.01(-2.63%)
Jan 17, 2023 0.2641 0.2767 0.2641 0.2765 881,907 +0.01(+2.82%)
Jan 13, 2023 0.2683 0.2768 0.2632 0.2690 1,906,182 +0.00(+0.30%)
Jan 12, 2023 0.2641 0.2704 0.2619 0.2681 1,520,461 +0.00(+1.21%)
Jan 11, 2023 0.2641 0.2704 0.2608 0.2649 1,188,460 -0.00(-1.18%)
Jan 10, 2023 0.2683 0.2683 0.2555 0.2681 1,005,234 +0.00(+1.19%)
Jan 09, 2023 0.2683 0.2690 0.2615 0.2649 1,286,652 -0.00(-1.50%)
Jan 06, 2023 0.2689 0.2768 0.2619 0.2690 1,003,523 -0.00(-1.31%)
Jan 05, 2023 0.2683 0.2726 0.2598 0.2726 1,591,087 +0.00(+0.96%)
Jan 04, 2023 0.2683 0.2717 0.2555 0.2700 1,754,941 -0.00(-0.80%)
Jan 03, 2023 0.2428 0.2721 0.2428 0.2721 2,776,971 +0.01(+4.84%)
Dec 30, 2022 0.2470 0.2726 0.2389 0.2596 12,914,970 +0.04(+20.67%)
Dec 29, 2022 0.2087 0.2214 0.2044 0.2151 6,847,367 +0.00(+0.36%)
Dec 28, 2022 0.2087 0.2172 0.2087 0.2144 2,661,669 -0.00(-1.31%)
Dec 27, 2022 0.2098 0.2223 0.2087 0.2172 1,628,394 -0.00(-0.02%)
Dec 23, 2022 0.2087 0.2201 0.2087 0.2172 1,175,384 +0.00(+1.92%)
Dec 22, 2022 0.2129 0.2172 0.2075 0.2132 1,517,263 -0.00(-2.25%)
Dec 21, 2022 0.2172 0.2215 0.2110 0.2181 1,700,793 +0.01(+2.61%)
Dec 20, 2022 0.2002 0.2227 0.1971 0.2125 1,479,779 +0.01(+2.78%)
Dec 19, 2022 0.2044 0.2192 0.1917 0.2068 5,393,925 -0.01(-2.65%)
Dec 16, 2022 0.2129 0.2508 0.2124 0.2124 11,756,936 -0.00(-1.93%)
Dec 15, 2022 0.2172 0.2247 0.2166 0.2166 1,805,189 -0.01(-3.07%)
Dec 14, 2022 0.2241 0.2321 0.2173 0.2234 1,210,977 -0.00(-1.94%)
Dec 13, 2022 0.2300 0.2321 0.2238 0.2279 884,764 -0.00(-0.63%)
Dec 12, 2022 0.2215 0.2342 0.2215 0.2293 1,468,499 +0.00(+1.58%)
Dec 09, 2022 0.2215 0.2342 0.2215 0.2257 1,950,109 +0.00(+2.02%)
Dec 08, 2022 0.2215 0.2291 0.2176 0.2213 1,101,390 -0.01(-2.44%)
Dec 07, 2022 0.2300 0.2359 0.2219 0.2268 1,124,786 -0.00(-1.83%)
Dec 06, 2022 0.2300 0.2374 0.2172 0.2310 2,064,326 +0.00(+0.44%)
Dec 05, 2022 0.2258 0.2342 0.2219 0.2300 4,834,599 +0.00(+0.19%)
Dec 02, 2022 0.1971 0.2376 0.1945 0.2296 2,883,207 -0.00(-2.00%)
Dec 01, 2022 0.2386 0.2386 0.2283 0.2342 862,848 -0.00(-0.69%)
Nov 30, 2022 0.2385 0.2470 0.2241 0.2359 2,287,141 -0.00(-1.11%)
Nov 29, 2022 0.2172 0.2462 0.2172 0.2385 10,872,096 +0.01(+4.67%)
Nov 28, 2022 0.2257 0.2308 0.2172 0.2279 2,445,147 -0.00(-1.27%)
Nov 25, 2022 0.2215 0.2338 0.2135 0.2308 543,808 +0.00(+1.25%)
Nov 23, 2022 0.2300 0.2364 0.2219 0.2279 1,673,279 -0.00(-0.89%)
Nov 22, 2022 0.2385 0.2400 0.2300 0.2300 2,401,105 -0.01(-2.37%)
Nov 21, 2022 0.2384 0.2425 0.2300 0.2356 1,426,880 -0.01(-2.47%)
Nov 18, 2022 0.2335 0.2470 0.2300 0.2415 2,676,396 -0.00(-0.21%)
Nov 17, 2022 0.2342 0.2460 0.2300 0.2420 1,625,638 +0.00(+0.58%)
Nov 16, 2022 0.2300 0.2410 0.2300 0.2406 1,536,178 +0.01(+2.56%)
Nov 15, 2022 0.2300 0.2428 0.2300 0.2346 2,089,696 +0.00(+0.16%)
Nov 14, 2022 0.2337 0.2385 0.2244 0.2342 1,276,637 +0.00(+1.14%)
Nov 11, 2022 0.2342 0.2385 0.2287 0.2316 1,423,551 -0.00(-1.57%)
Nov 10, 2022 0.2342 0.2385 0.2270 0.2353 1,501,942 +0.00(+1.43%)
Nov 09, 2022 0.2342 0.2385 0.2215 0.2320 2,152,895 +0.00(+0.00%)
Nov 08, 2022 0.2257 0.2385 0.2176 0.2320 3,149,893 -0.00(-0.05%)
Nov 07, 2022 0.2343 0.2428 0.2132 0.2321 3,355,127 +0.00(+0.55%)
Nov 04, 2022 0.2257 0.2364 0.2216 0.2308 1,531,374 -0.01(-2.36%)
Nov 03, 2022 0.2300 0.2374 0.2220 0.2364 967,361 +0.00(+1.80%)
Nov 02, 2022 0.2342 0.2428 0.2300 0.2322 1,245,096 -0.01(-2.63%)
Nov 01, 2022 0.2452 0.2468 0.2342 0.2385 865,520 +0.00(+0.32%)
Oct 31, 2022 0.2300 0.2422 0.2300 0.2377 1,238,595 +0.00(+1.16%)
Oct 28, 2022 0.2172 0.2385 0.2153 0.2350 1,240,753 +0.01(+5.61%)
Oct 27, 2022 0.2275 0.2296 0.2129 0.2225 1,429,320 +0.00(+0.31%)
Oct 26, 2022 0.2119 0.2293 0.2108 0.2218 1,837,892 +0.01(+4.05%)
Oct 25, 2022 0.2100 0.2155 0.2087 0.2132 1,614,360 +0.00(+0.40%)
Oct 24, 2022 0.2059 0.2151 0.2002 0.2123 3,109,125 +0.00(+0.73%)
Oct 21, 2022 0.2044 0.2151 0.2030 0.2108 1,314,337 +0.00(+0.00%)
Oct 20, 2022 0.1979 0.2151 0.1979 0.2108 2,068,341 +0.01(+5.39%)
Oct 19, 2022 0.2129 0.2172 0.1917 0.2000 3,333,527 -0.01(-6.30%)
Oct 18, 2022 0.2129 0.2192 0.2089 0.2135 2,131,420 -0.00(-1.71%)
Oct 17, 2022 0.2087 0.2172 0.2044 0.2172 3,403,015 +0.00(+1.59%)
Oct 14, 2022 0.2129 0.2192 0.2087 0.2138 1,475,348 +0.00(+0.38%)
Oct 13, 2022 0.2037 0.2172 0.2037 0.2130 1,457,644 +0.00(+0.08%)
Oct 12, 2022 0.2087 0.2182 0.2087 0.2128 1,065,517 -0.00(-1.81%)
Oct 11, 2022 0.2087 0.2192 0.2003 0.2167 2,977,330 +0.01(+2.81%)
Oct 10, 2022 0.2044 0.2123 0.2054 0.2108 806,714 +0.01(+2.48%)
Oct 07, 2022 0.2129 0.2188 0.2025 0.2057 1,033,659 -0.01(-3.42%)
Oct 06, 2022 0.2074 0.2215 0.2002 0.2130 947,365 +0.01(+4.21%)
Oct 05, 2022 0.1789 0.2103 0.1781 0.2044 2,802,358 -0.01(-3.15%)
Oct 04, 2022 0.1895 0.2168 0.1895 0.2110 3,245,221 +0.02(+11.35%)
Oct 03, 2022 0.1789 0.1917 0.1750 0.1895 3,392,848 +0.01(+4.71%)
Sep 30, 2022 0.1661 0.1818 0.1658 0.1810 2,563,877 +0.02(+9.17%)
Sep 29, 2022 0.1661 0.1691 0.1618 0.1658 1,887,078 -0.00(-0.43%)
Sep 28, 2022 0.1661 0.1703 0.1618 0.1665 1,930,106 +0.00(+2.89%)
Sep 27, 2022 0.1704 0.1755 0.1555 0.1618 4,649,565 -0.00(-2.36%)
Sep 26, 2022 0.1789 0.1874 0.1623 0.1658 3,028,407 -0.01(-5.12%)
Sep 23, 2022 0.1831 0.1895 0.1704 0.1747 3,381,779 -0.01(-4.63%)
Sep 22, 2022 0.2002 0.2019 0.1794 0.1832 4,236,086 -0.01(-4.44%)
Sep 21, 2022 0.2470 0.2566 0.1708 0.1917 28,911,812 -0.09(-32.74%)
Sep 20, 2022 0.2811 0.2896 0.2728 0.2850 1,656,493 -0.00(-1.59%)
Sep 19, 2022 0.2828 0.2896 0.2768 0.2896 1,761,553 -0.00(-0.66%)
Sep 16, 2022 0.2853 0.2915 0.2747 0.2915 1,547,568 +0.01(+2.18%)
Sep 15, 2022 0.2768 0.2917 0.2768 0.2853 1,222,182 +0.01(+4.26%)
Sep 14, 2022 0.2768 0.2826 0.2662 0.2736 1,180,801 -0.01(-1.98%)
Sep 13, 2022 0.2726 0.2811 0.2694 0.2792 916,571 +0.00(+0.05%)
Sep 12, 2022 0.2768 0.2896 0.2726 0.2790 1,425,591 +0.00(+0.34%)
Sep 09, 2022 0.2750 0.2810 0.2645 0.2781 1,455,526 +0.00(+0.31%)
Sep 08, 2022 0.2641 0.2802 0.2564 0.2773 2,101,126 +0.01(+5.72%)
Sep 07, 2022 0.2598 0.2730 0.2517 0.2623 4,077,599 +0.01(+2.63%)
Sep 06, 2022 0.2939 0.2939 0.2545 0.2555 3,584,629 -0.03(-9.09%)
Sep 02, 2022 0.2938 0.2938 0.2768 0.2811 2,413,746 -0.01(-4.32%)
Sep 01, 2022 0.2900 0.2981 0.2822 0.2938 1,018,256 -0.00(-0.03%)
Aug 31, 2022 0.2830 0.3003 0.2830 0.2939 2,431,462 +0.00(+1.47%)
Aug 30, 2022 0.2811 0.2939 0.2704 0.2896 3,077,962 +0.01(+3.03%)
Aug 29, 2022 0.2683 0.2821 0.2658 0.2811 2,010,976 +0.01(+2.68%)
Aug 26, 2022 0.2905 0.2905 0.2726 0.2738 1,890,086 -0.01(-4.90%)
Aug 25, 2022 0.2811 0.2925 0.2775 0.2879 1,573,019 +0.01(+2.94%)
Aug 24, 2022 0.2768 0.2849 0.2641 0.2796 4,023,550 -0.00(-0.17%)
Aug 23, 2022 0.2853 0.2875 0.2683 0.2801 3,187,887 +0.00(+1.75%)
Aug 22, 2022 0.2919 0.2919 0.2696 0.2753 3,564,234 -0.02(-6.32%)
Aug 19, 2022 0.2964 0.3017 0.2896 0.2939 1,706,910 -0.00(-0.75%)
Aug 18, 2022 0.2939 0.3057 0.2902 0.2961 1,921,615 +0.00(+1.05%)
Aug 17, 2022 0.2981 0.3140 0.2901 0.2930 3,910,868 -0.01(-4.11%)
Aug 16, 2022 0.3172 0.3172 0.3024 0.3056 2,371,980 -0.01(-1.69%)
Aug 15, 2022 0.2981 0.3109 0.2981 0.3108 2,312,230 +0.01(+4.24%)
Aug 12, 2022 0.3024 0.3066 0.2952 0.2982 2,785,469 -0.00(-0.55%)
Aug 11, 2022 0.2981 0.3181 0.2947 0.2998 2,717,054 +0.00(+0.11%)
Aug 10, 2022 0.3038 0.3038 0.2939 0.2995 2,470,101 -0.00(-0.35%)
Aug 09, 2022 0.3024 0.3109 0.2813 0.3006 4,408,271 -0.01(-3.33%)
Aug 08, 2022 0.3122 0.3193 0.3069 0.3109 2,235,374 -0.00(-0.18%)
Aug 05, 2022 0.3024 0.3121 0.2982 0.3115 4,180,451 +0.00(+0.16%)
Aug 04, 2022 0.3322 0.3359 0.3109 0.3109 2,974,341 -0.01(-3.30%)
Aug 03, 2022 0.3314 0.3450 0.3194 0.3215 3,068,269 -0.01(-3.30%)
Aug 02, 2022 0.3237 0.3459 0.3218 0.3325 3,126,413 +0.00(+0.53%)
Aug 01, 2022 0.3322 0.3407 0.3237 0.3308 3,726,100 -0.00(-1.06%)
Jul 29, 2022 0.3410 0.3492 0.3237 0.3343 3,826,386 -0.01(-2.86%)
Jul 28, 2022 0.2939 0.3663 0.2924 0.3442 12,258,438 +0.05(+16.66%)
Jul 27, 2022 0.2768 0.2968 0.2726 0.2950 4,310,069 +0.02(+6.88%)
Jul 26, 2022 0.2768 0.2795 0.2632 0.2760 4,232,120 +0.00(+0.48%)
Jul 25, 2022 0.2741 0.2835 0.2619 0.2747 3,389,105 -0.00(-1.78%)
Jul 22, 2022 0.2939 0.2939 0.2777 0.2797 4,331,293 -0.01(-4.15%)
Jul 21, 2022 0.2875 0.2981 0.2853 0.2918 4,830,295 +0.01(+2.62%)
Jul 20, 2022 0.2768 0.2937 0.2757 0.2843 7,227,037 +0.01(+3.42%)
Jul 19, 2022 0.2641 0.2896 0.2557 0.2749 12,500,801 +0.01(+4.84%)
Jul 18, 2022 0.2811 0.3104 0.2579 0.2622 36,527,172 -0.12(-31.60%)
Jul 15, 2022 0.3876 0.3916 0.3663 0.3833 4,200,292 -0.00(-0.65%)
Jul 14, 2022 0.4003 0.4110 0.3845 0.3859 5,903,721 -0.01(-2.49%)
Jul 13, 2022 0.3620 0.4003 0.3578 0.3957 6,709,463 +0.03(+6.81%)
Jul 12, 2022 0.3535 0.3713 0.3385 0.3705 4,516,580 +0.01(+2.34%)
Jul 11, 2022 0.3853 0.3910 0.3535 0.3620 8,253,336 -0.03(-8.01%)
Jul 08, 2022 0.3918 0.4046 0.3714 0.3935 4,735,517 -0.00(-0.93%)
Jul 07, 2022 0.3641 0.3986 0.3620 0.3972 7,942,721 +0.04(+10.47%)
Jul 06, 2022 0.3535 0.3726 0.3502 0.3596 4,283,438 +0.00(+0.23%)
Jul 05, 2022 0.3365 0.3620 0.3364 0.3588 6,376,863 +0.02(+5.44%)
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.