SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201970.6871.6870.2470.6370.63643,000
Sep 12, 201972.4072.6369.8070.8870.88590,200
Sep 11, 201968.9771.4168.1770.8570.85582,800
Sep 10, 201967.2568.8265.4468.6568.65949,100
Sep 09, 201970.4470.4467.5467.7967.79674,500
Sep 06, 201971.5571.9370.3770.4670.46351,900
Sep 05, 201972.1172.1171.0771.3571.35359,900
Sep 04, 201970.4371.4570.0671.4071.40654,600
Sep 03, 201972.0772.7869.5170.1870.18865,100
Aug 30, 201973.3073.4972.0672.6472.64367,100
Aug 29, 201973.5473.9872.3573.0873.08470,400
Aug 28, 201974.2374.2872.1373.2373.23749,100
Aug 27, 201976.9577.7674.5474.7874.78611,800
Aug 26, 201976.9077.0275.5676.0876.08752,400
Aug 23, 201978.3378.8275.7376.2976.29495,600
Aug 22, 201979.9780.0677.0378.3678.36548,900
Aug 21, 201979.5380.2978.5179.9779.97421,400
Aug 20, 201979.3780.1578.1478.6378.63525,900
Aug 19, 201980.0080.0076.4779.3979.391,010,700
Aug 16, 201977.6779.5677.6779.2079.20506,600
Aug 15, 201977.1177.9676.1276.7176.71630,000
Aug 14, 201977.5278.2076.0176.9876.98766,900
Aug 13, 201976.4579.4476.3478.7678.761,249,700
Aug 12, 201976.7477.3375.1976.1176.11528,600
Aug 09, 201976.7977.6275.7276.8876.88406,200
Aug 08, 201975.3777.2774.4377.0777.07570,100
Aug 07, 201974.5875.6273.9674.8074.80518,900
Aug 06, 201974.0375.2373.1675.1475.14447,300
Aug 05, 201973.9273.9272.5172.9672.96831,100
Aug 02, 201974.8775.4474.1375.1375.13824,200
Aug 01, 201976.1177.5574.8975.3675.36799,500
Jul 31, 201975.6476.3674.6575.7175.71768,400
Jul 30, 201975.0776.1375.0075.5275.52639,300
Jul 29, 201974.8076.0773.9475.9575.95714,200
Jul 26, 201973.9374.6973.4174.4674.46845,900
Jul 25, 201973.9174.4372.4973.3673.362,258,500
Jul 24, 201969.2373.7269.0073.5773.576,902,200
Jul 23, 201976.4576.9675.0475.9575.95774,700
Jul 22, 201975.0776.4474.8976.0776.07885,700
Jul 19, 201976.1377.0674.6975.0775.071,560,700
Jul 18, 201974.5676.8974.2876.6476.642,164,400
Jul 17, 201969.8976.0769.0075.1775.175,923,800
Jul 16, 201964.3465.3763.0263.1863.181,330,300
Jul 15, 201963.8065.0363.5063.9963.991,090,900
Jul 12, 201965.1365.1563.5863.7863.781,005,300
Jul 11, 201966.5867.1464.5265.1965.191,033,100
Jul 10, 201970.1270.4466.1566.2566.251,338,400
Jul 09, 201967.1170.6666.7469.8969.891,574,100
Jul 08, 201968.6668.6666.1767.1067.10959,200
Jul 05, 201970.3570.5168.6969.0569.05561,000
Jul 03, 201968.8970.9868.6870.4370.43908,600
Jul 02, 201968.3569.4167.6268.8068.80659,600
Jul 01, 201970.4271.1467.1268.3568.35795,300
Jun 28, 201967.3069.2767.3069.2169.21776,300
Jun 27, 201967.7368.1267.2567.3067.30839,800
Jun 26, 201968.9370.2267.5267.6167.61601,700
Jun 25, 201971.1271.4468.8869.0369.03806,100
Jun 24, 201972.2072.2070.1170.6470.64606,100
Jun 21, 201972.4373.1870.8271.7471.741,235,300
Jun 20, 201973.4474.1472.2072.3372.33454,500
Jun 19, 201973.3173.6471.7872.3872.38415,000
Jun 18, 201972.4473.5671.6773.1473.14767,600
Jun 17, 201968.6072.2468.6071.6171.61809,000
Jun 14, 201968.9669.4967.7768.5068.50686,400
Jun 13, 201967.1569.0165.4668.9668.96592,600
Jun 12, 201966.4067.0766.0166.6066.60513,200
Jun 11, 201968.6968.9666.3766.5466.54596,600
Jun 10, 201970.8871.6867.5667.9767.97621,400
Jun 07, 201969.3970.7468.9870.5570.55395,100
Jun 06, 201969.9170.4568.9469.0269.02575,900
Jun 05, 201969.2870.4368.9569.8569.85620,300
Jun 04, 201968.7769.4967.4669.4069.40587,500
Jun 03, 201965.5568.2665.0767.8667.86725,600
May 31, 201966.6067.3664.8465.0765.07726,900
May 30, 201967.5068.1266.7767.6267.62578,600
May 29, 201968.2368.2466.6567.3167.31645,200
May 28, 201969.3870.1368.1568.3968.39955,000
May 24, 201968.4170.1767.6369.1469.14662,600
May 23, 201967.9868.4766.9468.0368.03635,100
May 22, 201966.9069.3464.3868.5868.58740,400
May 21, 201964.7667.2564.7667.1267.12434,800
May 20, 201965.8166.0064.0264.3864.38476,200
May 17, 201965.2267.2865.2266.4266.42631,500
May 16, 201964.5066.6364.2166.0266.02452,100
May 15, 201963.5464.2762.9063.9963.99488,200
May 14, 201964.1665.4363.4763.9663.96655,600
May 13, 201966.0866.6663.5363.9063.90746,000
May 10, 201967.3868.9765.5867.6467.64410,000
May 09, 201967.6468.2766.2467.8667.86503,200
May 08, 201967.2969.0166.9468.1668.16489,000
May 07, 201967.7068.8766.9767.5867.58523,900
May 06, 201966.1168.6166.0868.4468.44494,700
May 03, 201967.3367.6866.5267.2567.25575,100
May 02, 201966.7768.1966.0066.9266.92588,500
May 01, 201967.8268.5366.8267.0067.00859,600
Apr 30, 201968.6069.6767.5167.7867.781,367,600
Apr 29, 201968.4469.9267.7568.5568.55791,700
Apr 26, 201969.0069.7066.0568.6068.601,672,800
Apr 25, 201970.1071.5368.6571.0971.09812,100
Apr 24, 201970.9870.9869.1669.3069.30723,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...