SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201968.8670.7967.9370.7270.721,674,500
Apr 22, 201968.6969.4867.9768.7668.76849,900
Apr 18, 201970.9572.0068.4469.1869.181,810,600
Apr 17, 201977.0177.0470.5670.8070.801,194,400
Apr 16, 201977.8178.6076.0676.7076.70718,000
Apr 15, 201978.3379.4976.5177.6477.64526,000
Apr 12, 201978.8979.5377.7778.0578.05782,800
Apr 11, 201980.7580.7677.8978.3178.31745,600
Apr 10, 201979.7081.2579.1580.9180.91817,500
Apr 09, 201979.8681.4079.2279.4079.40904,500
Apr 08, 201978.7580.1677.2180.1080.101,384,400
Apr 05, 201974.8879.5774.8879.3779.372,150,400
Apr 04, 201973.6874.4271.7373.7973.79937,400
Apr 03, 201974.8274.8372.9673.7273.721,593,900
Apr 02, 201973.3975.0073.0074.5674.56887,000
Apr 01, 201973.7074.7172.9273.6173.611,238,100
Mar 29, 201972.5074.3571.5773.2473.241,097,300
Mar 28, 201975.8777.5269.6671.8271.823,425,000
Mar 27, 201975.7476.6973.9275.1875.18690,200
Mar 26, 201974.4476.0873.5375.2975.29692,200
Mar 25, 201973.6774.4171.1273.8773.87765,800
Mar 22, 201974.0175.3173.0873.9973.99772,400
Mar 21, 201972.2675.4771.6975.3175.31661,800
Mar 20, 201972.7873.8072.1972.7772.77391,900
Mar 19, 201973.6373.9072.6772.8672.86412,900
Mar 18, 201974.7375.2872.7073.4573.45459,700
Mar 15, 201973.9975.7573.0674.6274.62995,000
Mar 14, 201973.0674.3272.6673.6073.60573,200
Mar 13, 201971.0173.3670.8373.0573.05617,800
Mar 12, 201971.4671.5070.2470.8970.89434,200
Mar 11, 201969.4671.1768.4870.9670.96783,300
Mar 08, 201968.6870.0167.9969.2269.22521,800
Mar 07, 201969.3569.8167.8168.8968.89393,400
Mar 06, 201971.5971.8969.0569.3969.39485,000
Mar 05, 201972.0073.7870.8171.8771.87661,800
Mar 04, 201974.2675.2271.3171.9971.99744,400
Mar 01, 201974.7574.8774.0274.6874.68455,900
Feb 28, 201973.3974.7271.9974.2874.28718,300
Feb 27, 201971.0073.9970.7373.5773.57584,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...