Sesen Bio Inc. Common Stockのデータ

Sesen Bio Inc. Common Stockの基本情報

名前 Sesen Bio Inc. Common Stock
ティッカー SESN
国 United States
上場年 2014.0
セクター Health Care

Sesen Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.54 2.83 3.52 3.02 36512100.0 3.02
2021-02-12 2.95 2.66 2.84 2.8 9290300.0 2.8
2021-02-11 3.05 2.72 3.04 2.83 9083900.0 2.83
2021-02-10 3.21 2.67 3.14 2.98 17525400.0 2.98
2021-02-09 2.88 2.56 2.86 2.8 12280500.0 2.8
2021-02-08 2.72 2.36 2.41 2.66 10895300.0 2.66
2021-02-05 2.3 2.04 2.3 2.27 7735700.0 2.27
2021-02-04 2.27 1.99 2.19 2.18 9939400.0 2.18
2021-02-03 1.99 1.81 1.81 1.99 6114800.0 1.99
2021-02-02 1.82 1.73 1.8 1.81 3243600.0 1.81
2021-02-01 1.81 1.72 1.75 1.75 3345200.0 1.75
2021-01-29 1.75 1.62 1.68 1.71 3470400.0 1.71
2021-01-28 1.78 1.61 1.78 1.7 4725600.0 1.7
2021-01-27 1.86 1.67 1.79 1.72 6851000.0 1.72
2021-01-26 2.0 1.81 2.0 1.9 8184400.0 1.9
2021-01-25 1.98 1.75 1.8 1.85 12688400.0 1.85
2021-01-22 1.69 1.6 1.65 1.65 2812900.0 1.65
2021-01-21 1.67 1.57 1.63 1.66 3204300.0 1.66
2021-01-20 1.8 1.56 1.74 1.63 5945800.0 1.63
2021-01-19 1.61 1.51 1.55 1.6 3525600.0 1.6
2021-01-15 1.59 1.47 1.54 1.54 2778100.0 1.54
2021-01-14 1.56 1.42 1.5 1.55 3041700.0 1.55
2021-01-13 1.59 1.47 1.59 1.48 5143200.0 1.48
2021-01-12 1.66 1.53 1.64 1.6 3860500.0 1.6
2021-01-11 1.65 1.46 1.52 1.61 5108300.0 1.61
2021-01-08 1.59 1.45 1.55 1.49 4283900.0 1.49
2021-01-07 1.55 1.42 1.55 1.5 4356700.0 1.5
2021-01-06 1.57 1.36 1.39 1.43 8913200.0 1.43
2021-01-05 1.31 1.23 1.28 1.3 1787000.0 1.3
2021-01-04 1.39 1.27 1.37 1.32 3200300.0 1.32
2020-12-31 1.41 1.3 1.39 1.35 3760100.0 1.35
2020-12-30 1.46 1.29 1.3 1.39 6258900.0 1.39
2020-12-29 1.26 1.16 1.25 1.25 3004800.0 1.25
2020-12-28 1.29 1.23 1.26 1.23 3169400.0 1.23
2020-12-24 1.3 1.22 1.26 1.26 2748600.0 1.26
2020-12-23 1.34 1.19 1.2 1.25 5550300.0 1.25
2020-12-22 1.31 1.15 1.28 1.26 8688200.0 1.26
2020-12-21 1.7 1.29 1.62 1.32 13604700.0 1.32
2020-12-18 1.79 1.7 1.76 1.74 3991400.0 1.74
2020-12-17 1.81 1.69 1.81 1.72 2250000.0 1.72
2020-12-16 1.82 1.73 1.8 1.77 2629000.0 1.77
2020-12-15 1.79 1.69 1.75 1.73 2097100.0 1.73
2020-12-14 1.75 1.64 1.64 1.69 2035300.0 1.69
2020-12-11 1.74 1.6 1.7 1.67 2435000.0 1.67
2020-12-10 1.69 1.55 1.6 1.66 2279000.0 1.66
2020-12-09 1.78 1.53 1.75 1.6 4078300.0 1.6
2020-12-08 1.75 1.46 1.54 1.66 5858200.0 1.66
2020-12-07 1.67 1.51 1.55 1.54 8218600.0 1.54
2020-12-04 1.55 1.35 1.35 1.53 6515300.0 1.53
2020-12-03 1.36 1.27 1.3 1.33 2311100.0 1.33
2020-12-02 1.31 1.21 1.31 1.26 1558500.0 1.26
2020-12-01 1.32 1.25 1.3 1.29 1596900.0 1.29
2020-11-30 1.32 1.2 1.23 1.24 2622900.0 1.24
2020-11-27 1.23 1.15 1.17 1.21 1012800.0 1.21
2020-11-25 1.18 1.14 1.15 1.15 569600.0 1.15
2020-11-24 1.16 1.11 1.14 1.14 3651700.0 1.14
2020-11-23 1.2 1.15 1.2 1.15 1307900.0 1.15
2020-11-20 1.19 1.07 1.15 1.18 1376800.0 1.18
2020-11-19 1.25 1.15 1.24 1.15 1438400.0 1.15
2020-11-18 1.24 1.15 1.15 1.22 2419400.0 1.22
2020-11-17 1.13 1.07 1.1 1.12 1180400.0 1.12
2020-11-16 1.1 1.08 1.08 1.09 641700.0 1.09
2020-11-13 1.12 1.06 1.1 1.07 1052600.0 1.07
2020-11-12 1.11 1.07 1.1 1.08 787500.0 1.08
2020-11-11 1.1 1.04 1.07 1.1 726000.0 1.1
2020-11-10 1.13 1.05 1.12 1.07 993400.0 1.07
2020-11-09 1.14 1.01 1.03 1.11 1632700.0 1.11
2020-11-06 1.06 1.01 1.03 1.03 914300.0 1.03
2020-11-05 1.07 1.02 1.03 1.06 1323800.0 1.06
2020-11-04 1.05 1.0 1.02 1.03 738600.0 1.03
2020-11-03 1.02 0.96 1.01 1.01 1620300.0 1.01
2020-11-02 1.04 1.0 1.0 1.02 764800.0 1.02
2020-10-30 1.08 1.01 1.07 1.02 1438700.0 1.02
2020-10-29 1.09 1.0 1.0 1.08 1091600.0 1.08
2020-10-28 1.09 1.02 1.08 1.05 1563700.0 1.05
2020-10-27 1.11 1.03 1.1 1.11 1384200.0 1.11
2020-10-26 1.23 1.1 1.23 1.11 2037900.0 1.11
2020-10-23 1.19 1.16 1.18 1.18 496900.0 1.18
2020-10-22 1.22 1.15 1.22 1.18 909400.0 1.18
2020-10-21 1.3 1.18 1.22 1.19 2299600.0 1.19
2020-10-20 1.23 1.11 1.13 1.18 1463800.0 1.18
2020-10-19 1.17 1.1 1.12 1.12 1660500.0 1.12
2020-10-16 1.2 1.11 1.13 1.13 1277700.0 1.13
2020-10-15 1.18 1.08 1.17 1.14 2675500.0 1.14
2020-10-14 1.25 1.16 1.24 1.19 1707800.0 1.19
2020-10-13 1.31 1.1 1.29 1.24 2523200.0 1.24
2020-10-12 1.33 1.28 1.3 1.29 1100800.0 1.29
2020-10-09 1.35 1.3 1.34 1.3 988500.0 1.3
2020-10-08 1.37 1.32 1.37 1.32 876700.0 1.32
2020-10-07 1.38 1.3 1.32 1.35 2000900.0 1.35
2020-10-06 1.33 1.26 1.27 1.29 1675300.0 1.29
2020-10-05 1.34 1.26 1.33 1.27 1874500.0 1.27
2020-10-02 1.46 1.26 1.28 1.3 6402700.0 1.3
2020-10-01 1.47 1.32 1.45 1.38 5092700.0 1.38
2020-09-30 1.54 1.35 1.47 1.4 7191500.0 1.4
2020-09-29 1.43 1.3 1.38 1.36 4570800.0 1.36
2020-09-28 1.4 1.27 1.34 1.34 4933400.0 1.34
2020-09-25 1.33 1.24 1.24 1.3 1644200.0 1.3
2020-09-24 1.38 1.21 1.3 1.23 2016500.0 1.23
2020-09-23 1.42 1.25 1.4 1.29 3314800.0 1.29
2020-09-22 1.54 1.33 1.45 1.4 11375200.0 1.4
2020-09-21 1.44 1.22 1.28 1.39 10145700.0 1.39
2020-09-18 1.34 1.14 1.15 1.26 6994100.0 1.26
2020-09-17 1.15 1.08 1.09 1.13 1202300.0 1.13
2020-09-16 1.18 1.03 1.06 1.07 4745500.0 1.07
2020-09-15 1.11 1.01 1.07 1.08 2457200.0 1.08
2020-09-14 1.12 0.99 1.02 1.04 3156300.0 1.04
2020-09-11 1.03 0.98 1.02 1.0 536300.0 1.0
2020-09-10 1.03 1.0 1.01 1.01 481000.0 1.01
2020-09-09 1.05 0.96 0.97 1.02 455400.0 1.02
2020-09-08 1.0 0.96 1.0 0.97 469400.0 0.97
2020-09-04 1.01 0.91 0.97 1.0 1434200.0 1.0
2020-09-03 1.04 0.93 1.02 0.96 1888400.0 0.96
2020-09-02 1.05 0.98 1.01 1.03 951100.0 1.03
2020-09-01 1.05 0.97 1.03 1.01 1030000.0 1.01
2020-08-31 1.1 0.96 1.0 1.03 3528300.0 1.03
2020-08-28 0.99 0.96 0.98 0.97 663500.0 0.97
2020-08-27 1.0 0.95 0.97 0.96 766900.0 0.96
2020-08-26 1.02 0.96 0.96 0.98 499800.0 0.98
2020-08-25 1.03 0.96 1.02 0.99 1242300.0 0.99
2020-08-24 1.11 1.02 1.1 1.03 1460900.0 1.03
2020-08-21 1.12 1.07 1.09 1.1 705200.0 1.1
2020-08-20 1.1 1.08 1.1 1.1 511600.0 1.1
2020-08-19 1.12 1.06 1.09 1.1 1055200.0 1.1
2020-08-18 1.17 1.07 1.07 1.09 3935200.0 1.09
2020-08-17 1.1 1.06 1.08 1.08 750200.0 1.08
2020-08-14 1.08 1.02 1.03 1.05 708200.0 1.05
2020-08-13 1.06 1.01 1.03 1.05 720200.0 1.05
2020-08-12 1.1 1.02 1.1 1.02 1037500.0 1.02
2020-08-11 1.11 1.06 1.09 1.07 1955800.0 1.07
2020-08-10 1.12 0.98 1.0 1.06 2489700.0 1.06
2020-08-07 1.03 0.99 1.0 1.0 1836000.0 1.0
2020-08-06 1.04 0.99 1.0 1.0 1047300.0 1.0
2020-08-05 1.05 0.99 1.05 1.0 1451600.0 1.0
2020-08-04 1.06 1.01 1.04 1.05 892700.0 1.05
2020-08-03 1.09 1.02 1.09 1.06 1969800.0 1.06
2020-07-31 1.22 1.01 1.19 1.04 9650400.0 1.04
2020-07-30 1.09 1.0 1.04 1.01 2417600.0 1.01
2020-07-29 1.06 0.95 0.97 1.0 2484900.0 1.0
2020-07-28 1.08 0.95 1.08 1.0 1660600.0 1.0
2020-07-27 1.13 1.0 1.04 1.06 2870000.0 1.06
2020-07-24 1.03 0.87 0.95 0.99 2727100.0 0.99
2020-07-23 1.05 0.83 0.84 0.97 8429300.0 0.97
2020-07-22 0.84 0.8 0.8 0.83 1119900.0 0.83
2020-07-21 0.86 0.76 0.8 0.8 1933500.0 0.8
2020-07-20 0.78 0.73 0.75 0.78 1253300.0 0.78
2020-07-17 0.75 0.7 0.71 0.75 838400.0 0.75
2020-07-16 0.72 0.67 0.69 0.72 561700.0 0.72
2020-07-15 0.7 0.67 0.68 0.69 340800.0 0.69
2020-07-14 0.7 0.67 0.68 0.67 324900.0 0.67
2020-07-13 0.7 0.67 0.7 0.68 504700.0 0.68
2020-07-10 0.7 0.66 0.69 0.7 421300.0 0.7
2020-07-09 0.73 0.69 0.71 0.69 466300.0 0.69
2020-07-08 0.74 0.7 0.74 0.71 307800.0 0.71
2020-07-07 0.74 0.69 0.7 0.71 825900.0 0.71
2020-07-06 0.74 0.69 0.72 0.7 680300.0 0.7
2020-07-02 0.72 0.7 0.71 0.71 319100.0 0.71
2020-07-01 0.73 0.7 0.71 0.71 287000.0 0.71
2020-06-30 0.72 0.69 0.7 0.72 475400.0 0.72
2020-06-29 0.72 0.69 0.71 0.7 429000.0 0.7
2020-06-26 0.73 0.69 0.71 0.69 730700.0 0.69
2020-06-25 0.73 0.69 0.71 0.72 290200.0 0.72
2020-06-24 0.73 0.71 0.72 0.72 476300.0 0.72
2020-06-23 0.75 0.73 0.75 0.73 327200.0 0.73
2020-06-22 0.76 0.73 0.75 0.74 332500.0 0.74
2020-06-19 0.76 0.73 0.75 0.73 803900.0 0.73
2020-06-18 0.76 0.73 0.74 0.74 726200.0 0.74
2020-06-17 0.76 0.71 0.74 0.74 1208100.0 0.74
2020-06-16 0.78 0.73 0.77 0.74 781600.0 0.74
2020-06-15 0.77 0.7 0.7 0.75 749200.0 0.75
2020-06-12 0.78 0.72 0.75 0.74 682000.0 0.74
2020-06-11 0.77 0.73 0.75 0.75 1026500.0 0.75
2020-06-10 0.8 0.77 0.79 0.78 1250300.0 0.78
2020-06-09 0.79 0.76 0.76 0.79 716300.0 0.79
2020-06-08 0.8 0.78 0.79 0.78 1065000.0 0.78
2020-06-05 0.79 0.76 0.77 0.78 605100.0 0.78
2020-06-04 0.78 0.74 0.78 0.76 683400.0 0.76
2020-06-03 0.78 0.73 0.76 0.75 711400.0 0.75
2020-06-02 0.8 0.71 0.79 0.77 1107300.0 0.77
2020-06-01 0.85 0.77 0.83 0.8 646000.0 0.8
2020-05-29 0.82 0.76 0.81 0.8 1010000.0 0.8
2020-05-28 0.83 0.8 0.83 0.8 518300.0 0.8
2020-05-27 0.89 0.79 0.88 0.82 1599100.0 0.82
2020-05-26 0.88 0.82 0.83 0.87 1739800.0 0.87
2020-05-22 0.82 0.79 0.81 0.81 997600.0 0.81
2020-05-21 0.83 0.79 0.81 0.8 1139800.0 0.8
2020-05-20 0.81 0.75 0.76 0.8 2131200.0 0.8
2020-05-19 0.77 0.72 0.75 0.74 897100.0 0.74
2020-05-18 0.75 0.68 0.68 0.74 1541900.0 0.74
2020-05-15 0.69 0.67 0.68 0.68 758600.0 0.68
2020-05-14 0.69 0.62 0.66 0.67 702600.0 0.67
2020-05-13 0.73 0.67 0.73 0.69 1072900.0 0.69
2020-05-12 0.75 0.69 0.74 0.72 1025600.0 0.72
2020-05-11 0.8 0.7 0.79 0.71 3186700.0 0.71
2020-05-08 0.94 0.76 0.82 0.81 7275900.0 0.81
2020-05-07 0.73 0.64 0.7 0.71 2768000.0 0.71
2020-05-06 0.66 0.61 0.65 0.63 813300.0 0.63
2020-05-05 0.67 0.6 0.64 0.65 852500.0 0.65
2020-05-04 0.66 0.55 0.56 0.65 2734800.0 0.65
2020-05-01 0.56 0.53 0.56 0.54 981500.0 0.54
2020-04-30 0.56 0.54 0.55 0.55 389400.0 0.55
2020-04-29 0.56 0.53 0.53 0.55 435900.0 0.55
2020-04-28 0.56 0.54 0.54 0.54 399200.0 0.54
2020-04-27 0.55 0.53 0.55 0.55 520500.0 0.55
2020-04-24 0.55 0.53 0.53 0.54 523600.0 0.54
2020-04-23 0.56 0.52 0.56 0.54 433200.0 0.54
2020-04-22 0.55 0.52 0.53 0.54 330000.0 0.54
2020-04-21 0.55 0.51 0.55 0.52 497600.0 0.52
2020-04-20 0.57 0.52 0.54 0.54 821000.0 0.54
2020-04-17 0.57 0.52 0.56 0.54 609700.0 0.54
2020-04-16 0.57 0.53 0.56 0.53 287300.0 0.53
2020-04-15 0.59 0.52 0.55 0.55 506900.0 0.55
2020-04-14 0.61 0.55 0.59 0.57 1021300.0 0.57
2020-04-13 0.6 0.53 0.55 0.6 733400.0 0.6
2020-04-09 0.55 0.52 0.54 0.54 630200.0 0.54
2020-04-08 0.57 0.52 0.55 0.54 960600.0 0.54
2020-04-07 0.56 0.51 0.56 0.53 532900.0 0.53
2020-04-06 0.55 0.51 0.53 0.54 496700.0 0.54
2020-04-03 0.55 0.5 0.54 0.52 384100.0 0.52
2020-04-02 0.58 0.51 0.55 0.53 649400.0 0.53
2020-04-01 0.59 0.54 0.56 0.56 392800.0 0.56
2020-03-31 0.59 0.55 0.56 0.56 728700.0 0.56
2020-03-30 0.6 0.52 0.54 0.55 750200.0 0.55
2020-03-27 0.65 0.53 0.62 0.57 1154900.0 0.57
2020-03-26 0.67 0.57 0.58 0.62 1548500.0 0.62
2020-03-25 0.6 0.55 0.58 0.57 1000700.0 0.57
2020-03-24 0.58 0.53 0.53 0.58 1070000.0 0.58
2020-03-23 0.55 0.49 0.5 0.53 533100.0 0.53
2020-03-20 0.52 0.45 0.46 0.49 1491100.0 0.49
2020-03-19 0.49 0.4 0.41 0.45 1623600.0 0.45
2020-03-18 0.45 0.39 0.4 0.39 2004800.0 0.39
2020-03-17 0.46 0.37 0.43 0.45 4384600.0 0.45
2020-03-16 0.53 0.45 0.46 0.46 2329300.0 0.46
2020-03-13 0.68 0.57 0.65 0.63 1205100.0 0.63
2020-03-12 0.68 0.56 0.65 0.63 1287900.0 0.63
2020-03-11 0.75 0.71 0.72 0.72 1082000.0 0.72
2020-03-10 0.83 0.72 0.78 0.76 1148100.0 0.76
2020-03-09 0.83 0.74 0.77 0.76 1336900.0 0.76
2020-03-06 0.93 0.83 0.85 0.84 1612200.0 0.84
2020-03-05 0.88 0.83 0.83 0.86 771400.0 0.86
2020-03-04 0.84 0.79 0.81 0.83 977400.0 0.83
2020-03-03 0.82 0.76 0.79 0.79 633800.0 0.79
2020-03-02 0.79 0.75 0.78 0.77 573000.0 0.77
2020-02-28 0.78 0.71 0.72 0.76 1146600.0 0.76
2020-02-27 0.79 0.7 0.76 0.75 1399700.0 0.75
2020-02-26 0.82 0.79 0.8 0.79 615600.0 0.79
2020-02-25 0.84 0.78 0.8 0.78 1040900.0 0.78
2020-02-24 0.84 0.79 0.83 0.82 1465100.0 0.82
2020-02-21 0.87 0.83 0.85 0.85 627500.0 0.85
2020-02-20 0.85 0.83 0.84 0.85 483900.0 0.85
2020-02-19 0.88 0.82 0.86 0.84 879000.0 0.84
2020-02-18 0.87 0.81 0.87 0.86 1339200.0 0.86