SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201848.5249.0847.9848.8648.86991,200
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
Feb 27, 201856.0056.7254.7155.5555.55489,500
Feb 26, 201855.2455.9854.3155.9255.92592,400
Feb 23, 201853.9655.4553.4455.3555.35600,200
Feb 22, 201854.3255.1053.5453.7853.78924,200
Feb 21, 201854.3555.4354.0754.1154.11594,500
Feb 20, 201854.0055.5053.8654.1654.16710,300
Feb 16, 201854.8055.8154.2754.4854.48965,200
Feb 15, 201854.5355.1853.6054.8554.85845,800
Feb 14, 201853.6254.7853.2954.0654.061,156,500
Feb 13, 201852.1152.2850.8752.1552.151,005,300
Feb 12, 201850.7153.4950.5452.3152.311,233,100
Feb 09, 201850.9351.7448.7850.1450.142,639,700
Feb 08, 201851.9252.3650.5450.5450.541,701,700
Feb 07, 201853.4053.6551.7151.9051.902,503,200
Feb 06, 201853.4754.9152.1954.2454.242,803,600
Feb 05, 201855.5855.7053.2453.2753.272,643,300
Feb 02, 201855.7656.9755.3655.9055.901,823,600
Feb 01, 201855.3257.4054.2456.1556.155,871,500
Jan 31, 201853.9953.9951.4852.3052.302,441,900
Jan 30, 201855.8256.1754.9055.2155.21804,300
Jan 29, 201855.8857.1855.8856.6056.60607,900
Jan 26, 201855.2256.3755.0756.0856.08491,200
Jan 25, 201856.2956.5155.1455.5955.59523,400
Jan 24, 201856.8057.0655.2455.9655.96919,700
Jan 23, 201856.2557.9155.7956.7656.761,284,100
Jan 22, 201854.0256.3853.7056.2956.291,071,000
Jan 19, 201853.4453.7652.6353.4853.481,287,800
Jan 18, 201852.5053.5752.2753.4553.451,026,700
Jan 17, 201851.4852.8350.8052.5652.561,862,600
Jan 16, 201852.6452.8050.8850.9550.95949,400
Jan 12, 201851.7152.8951.2852.3652.36926,600
Jan 11, 201853.4153.4150.7651.7851.781,432,400
Jan 10, 201855.0255.2153.0753.3853.381,423,300
Jan 09, 201854.8655.5754.6955.4355.43559,900
Jan 08, 201855.1255.2354.3054.6854.68810,400
Jan 05, 201855.9855.9854.8755.0155.01500,400
Jan 04, 201856.7456.8855.0455.5355.53577,500
Jan 03, 201856.3057.1355.5556.6156.61540,900
Jan 02, 201853.6456.5153.6356.1356.13948,200
Dec 29, 201755.1755.4053.4453.5053.50450,800
Dec 28, 201754.9455.1654.3455.0455.04482,900
Dec 27, 201753.7654.8453.2954.6854.68515,800
Dec 26, 201753.5453.9752.7553.5953.59633,000
Dec 22, 201752.7853.4652.4853.4353.43811,300
Dec 21, 201752.2453.0851.9252.7752.77706,000
Dec 20, 201752.9852.9851.7352.3752.37948,700
Dec 19, 201752.2352.8451.6852.5752.57768,400
Dec 18, 201752.5753.0051.4752.4152.411,012,300
Dec 15, 201751.9553.0751.0652.5552.552,580,100
Dec 14, 201755.8755.9951.4051.8251.821,412,300
Dec 13, 201755.0656.2654.2055.7155.711,320,700
Dec 12, 201755.0155.2753.8354.6154.611,499,800
Dec 11, 201755.0057.1553.0355.2755.273,185,600
Dec 08, 201757.5659.4257.5259.2659.26687,900
Dec 07, 201756.9557.7956.0557.2757.27577,800
Dec 06, 201756.0957.4755.3356.7556.751,033,200
Dec 05, 201757.9058.2955.9356.0556.05839,800
Dec 04, 201759.5560.8657.7257.8857.88544,900
Dec 01, 201760.8161.2058.1559.4559.45931,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...