SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201870.6071.3269.8770.2670.261,015,400
Jul 19, 201867.8570.6566.5670.5270.521,091,700
Jul 18, 201868.0068.4966.5168.0368.031,167,900
Jul 17, 201868.7569.0066.3967.9467.941,745,300
Jul 16, 201870.5271.4968.5168.9968.99957,500
Jul 13, 201870.2370.9470.2370.4570.45546,600
Jul 12, 201870.0070.5969.4370.5270.52531,200
Jul 11, 201868.9069.9368.7669.4469.44617,100
Jul 10, 201869.2969.8668.6569.2969.29775,300
Jul 09, 201869.8470.0068.2468.7768.77799,300
Jul 06, 201868.8069.8968.4869.6769.67603,300
Jul 05, 201868.6368.8767.8868.5368.531,089,600
Jul 03, 201867.8268.4167.1068.1368.13595,000
Jul 02, 201865.9367.3365.9367.2067.20509,400
Jun 29, 201865.4267.7665.4166.3966.39878,000
Jun 28, 201864.5965.1863.3864.9664.96735,500
Jun 27, 201865.6466.0664.7864.8164.81589,800
Jun 26, 201866.5066.9965.5165.6765.67695,200
Jun 25, 201866.6167.2365.8066.5166.511,137,900
Jun 22, 201866.2567.2966.2566.8566.85952,300
Jun 21, 201866.2266.8465.6166.6166.61469,400
Jun 20, 201866.4367.0865.5266.7666.76664,300
Jun 19, 201865.3466.0164.5365.7865.78819,000
Jun 18, 201864.3465.8863.6165.7565.75744,700
Jun 15, 201866.0066.7965.0265.1165.112,040,600
Jun 14, 201868.4669.3465.3465.4965.491,283,000
Jun 13, 201869.1269.5867.1868.0568.05703,100
Jun 12, 201866.9769.7166.5169.2169.211,307,300
Jun 11, 201866.9468.2866.3766.7466.741,044,100
Jun 08, 201865.3365.7861.2765.0165.011,036,600
Jun 07, 201865.4566.9463.3665.5965.59992,500
Jun 06, 201863.2965.4162.6665.3665.361,182,600
Jun 05, 201861.4663.3761.2163.0563.051,049,300
Jun 04, 201861.9462.2459.9561.5161.51979,300
Jun 01, 201860.7162.2259.6961.6261.621,511,200
May 31, 201856.9660.7156.9660.4960.491,814,700
May 30, 201855.9057.3155.9056.7856.78669,300
May 29, 201855.5855.9954.8355.5455.54405,600
May 25, 201855.4556.0155.0155.7955.79386,400
May 24, 201855.5455.9955.0155.3755.37328,000
May 23, 201855.1155.9255.1155.4355.43327,800
May 22, 201855.4056.1755.0155.2355.23489,500
May 21, 201856.7757.1655.2555.3955.39737,000
May 18, 201857.3357.6156.4756.7756.77633,300
May 17, 201858.6758.6756.7957.3357.33948,100
May 16, 201857.4259.1056.8858.5058.50934,700
May 15, 201857.2457.3556.0157.3057.30727,200
May 14, 201856.8757.8656.5657.5857.581,027,800
May 11, 201855.3457.1955.2556.9256.92497,400
May 10, 201855.5056.2655.3155.6055.60760,800
May 09, 201854.6056.1353.4655.5055.501,063,000
May 08, 201853.9154.8453.5054.0854.08839,700
May 07, 201852.6954.3252.5354.0554.051,018,200
May 04, 201853.7754.5052.2552.7252.721,287,800
May 03, 201854.5555.7853.7353.9853.981,140,300
May 02, 201852.2155.8951.8354.4354.431,856,000
May 01, 201851.3252.6051.0652.5252.521,104,400
Apr 30, 201851.4752.2850.5651.1951.192,027,500
Apr 27, 201850.7554.6150.5251.5851.582,078,300
Apr 26, 201848.5249.0847.9848.8648.861,010,000
Apr 25, 201848.8749.3647.7548.1348.13918,200
Apr 24, 201849.8950.4948.6148.7848.78911,300
Apr 23, 201849.8950.2149.2049.8049.80585,800
Apr 20, 201849.4449.8648.9749.6849.681,119,000
Apr 19, 201850.7250.9649.4849.5749.57767,300
Apr 18, 201851.7852.0750.7050.7950.79711,400
Apr 17, 201851.1052.8850.6451.7251.72588,600
Apr 16, 201850.4950.6349.5650.3250.32564,900
Apr 13, 201851.7552.2749.7350.2450.24736,600
Apr 12, 201851.7952.6751.5051.6351.63598,700
Apr 11, 201851.4153.1051.2951.6551.65921,300
Apr 10, 201850.9351.9550.5251.6951.69655,100
Apr 09, 201850.6651.5749.9850.2050.20645,200
Apr 06, 201851.3951.6550.0150.0750.07979,900
Apr 05, 201853.2853.4851.6951.8751.87651,300
Apr 04, 201849.7553.2649.6453.0753.07767,000
Apr 03, 201851.1951.7849.5850.2750.27941,000
Apr 02, 201851.8352.4449.9050.9450.941,273,500
Mar 29, 201851.7753.1451.3852.3452.34994,400
Mar 28, 201850.9852.0849.6151.6851.681,026,500
Mar 27, 201853.5754.4651.0651.2051.20896,900
Mar 26, 201851.6253.6950.8953.5753.571,093,300
Mar 23, 201852.8952.8950.9150.9550.95864,000
Mar 22, 201853.9454.9253.1553.2153.21622,600
Mar 21, 201854.7954.9053.7054.1254.121,089,500
Mar 20, 201856.1057.1054.6554.8654.861,229,000
Mar 19, 201857.2557.6355.0155.7355.73765,100
Mar 16, 201857.8058.1057.2957.7057.701,442,100
Mar 15, 201858.8658.8657.3057.6857.68740,600
Mar 14, 201859.8159.8757.5858.5958.59754,500
Mar 13, 201858.7159.6358.4259.3259.32858,300
Mar 12, 201857.4759.9857.0058.6858.681,338,700
Mar 09, 201857.4858.0056.5657.1957.19647,100
Mar 08, 201857.0457.6155.3456.9756.971,228,600
Mar 07, 201854.9956.3254.6756.2556.251,009,000
Mar 06, 201854.6655.3553.9855.2755.27694,000
Mar 05, 201852.7154.9551.9354.7154.71684,400
Mar 02, 201851.7352.9350.6752.8052.801,061,200
Mar 01, 201854.0954.8251.6452.2752.271,418,800
Feb 28, 201855.5255.6353.9954.0054.00787,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...