SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201854.0055.4853.8654.5654.56426,119
Feb 16, 201854.8055.8154.2754.4854.48960,300
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
Nov 30, 201759.6062.1159.3360.9360.931,284,800
Nov 29, 201757.7859.5457.3559.1459.14849,900
Nov 28, 201758.7659.0457.5358.6958.69912,600
Nov 27, 201759.0859.6557.8158.6358.63922,400
Nov 24, 201759.2959.4658.5458.9458.94218,600
Nov 22, 201759.0659.5858.3259.1359.13476,000
Nov 21, 201759.0160.6058.5559.0559.05844,700
Nov 20, 201759.6259.8358.4958.7058.70740,400
Nov 17, 201758.7059.8658.5059.7959.79665,800
Nov 16, 201757.8359.3957.3559.2959.29756,300
Nov 15, 201756.8958.4756.6657.6057.60759,200
Nov 14, 201756.8157.2855.8657.2057.20696,400
Nov 13, 201757.6758.1556.7757.1257.12762,300
Nov 10, 201757.8458.6757.2157.9657.96483,200
Nov 09, 201757.4258.1656.6557.9157.91698,700
Nov 08, 201758.3158.4357.3357.8757.87741,500
Nov 07, 201758.9259.3058.1358.4558.45982,100
Nov 06, 201761.2461.5858.7158.7658.76879,000
Nov 03, 201760.5062.2060.1261.3861.38709,400
Nov 02, 201760.1562.4759.2260.7860.78692,000
Nov 01, 201761.5961.5960.1260.2960.291,261,500
Oct 31, 201762.9563.3061.2561.3161.311,001,800
Oct 30, 201762.5563.8861.5862.6962.691,124,700
Oct 27, 201765.0065.0061.4562.7362.731,338,100
Oct 26, 201761.4762.0560.3761.1961.19977,900
Oct 25, 201762.3063.1960.9462.0062.001,010,700
Oct 24, 201763.1063.7061.8862.3662.361,380,500
Oct 23, 201763.9464.0862.2762.3762.37959,000
Oct 20, 201765.0065.1563.3063.8663.861,537,200
Oct 19, 201763.1064.0862.9064.0164.01855,000
Oct 18, 201764.0064.7663.2563.6863.68908,300
Oct 17, 201762.7964.4362.5964.0864.081,169,600
Oct 16, 201763.1164.0762.0862.8962.89985,800
Oct 13, 201761.7563.1961.3163.0063.001,129,000
Oct 12, 201761.6362.1860.1361.7761.771,988,700
Oct 11, 201757.8463.3557.4361.4761.473,427,300
Oct 10, 201757.7458.0957.4657.7257.72704,200
Oct 09, 201757.7358.2057.3057.5757.57440,700
Oct 06, 201758.0458.4657.1457.5157.51764,900
Oct 05, 201758.1658.6857.5858.3458.34655,500
Oct 04, 201758.0258.2757.5458.2458.24899,600
Oct 03, 201758.8058.9956.9657.9457.941,533,100
Oct 02, 201757.0059.0355.6658.7258.723,076,300
Sep 29, 201753.8954.6153.5754.4154.41433,200
Sep 28, 201753.5054.5953.1853.9653.96664,500
Sep 27, 201752.7853.4852.6653.3753.37418,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...