SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201972.3472.8271.4071.4371.43406,400
Feb 25, 201971.9073.9271.4172.7072.70564,500
Feb 22, 201969.2571.2968.7271.2371.23439,900
Feb 21, 201969.6669.6668.0269.1669.16366,100
Feb 20, 201970.2070.3868.5569.7669.76495,000
Feb 19, 201971.1571.9769.9370.1570.15695,000
Feb 15, 201969.2571.6668.6771.4871.48848,900
Feb 14, 201968.3869.2466.5368.5768.57851,100
Feb 13, 201966.6768.5466.6668.3168.31836,200
Feb 12, 201966.9367.7665.2166.4666.46720,100
Feb 11, 201965.2966.9665.2966.5366.531,069,300
Feb 08, 201967.4367.4363.6965.0265.023,580,000
Feb 07, 201975.0176.1873.4673.7573.751,223,300
Feb 06, 201975.0476.6574.3175.6875.68858,300
Feb 05, 201976.8677.0274.8775.6875.68764,300
Feb 04, 201975.8877.1975.0276.4576.45760,900
Feb 01, 201975.9278.0675.4377.0377.03872,000
Jan 31, 201975.0176.6273.5776.4376.43669,600
Jan 30, 201973.2375.3172.2075.1375.13595,400
Jan 29, 201971.2674.4570.4773.2073.201,013,300
Jan 28, 201972.0072.5071.0672.2572.25681,200
Jan 25, 201971.6972.8670.6772.7472.74981,800
Jan 24, 201970.6471.6869.3371.0471.04678,100
Jan 23, 201969.8172.0868.4470.5370.53716,900
Jan 22, 201972.3073.2669.9870.7570.75774,400
Jan 18, 201972.3773.6471.2073.6173.61870,900
Jan 17, 201971.1172.2070.5871.2271.22592,000
Jan 16, 201972.5673.3171.0471.6771.67903,700
Jan 15, 201970.0772.7868.7172.0172.01934,400
Jan 14, 201970.5971.2569.6770.3470.34932,000
Jan 11, 201970.8371.7970.3571.4171.41587,400
Jan 10, 201969.1471.6568.6471.0071.00713,300
Jan 09, 201967.8471.1767.3569.3869.381,267,700
Jan 08, 201963.6767.5363.5467.2367.231,848,400
Jan 07, 201960.0463.1360.0062.9262.921,389,200
Jan 04, 201957.4160.1056.8459.5459.541,792,300
Jan 03, 201957.7358.4156.1856.3756.37693,000
Jan 02, 201955.4558.2854.3057.4957.49547,900
Dec 31, 201856.4757.6155.5056.6656.66591,200
Dec 28, 201856.8557.1455.2555.8455.84476,100
Dec 27, 201856.0056.7254.0356.5556.55674,000
Dec 26, 201852.5756.8252.0756.8056.80759,900
Dec 24, 201852.0053.3951.5052.6152.61486,700
Dec 21, 201854.7154.9952.2552.4152.411,428,100
Dec 20, 201855.0956.0552.9054.3054.301,107,000
Dec 19, 201856.4458.4854.1055.0655.06792,300
Dec 18, 201859.1859.1854.7356.0056.001,221,200
Dec 17, 201859.9960.9858.1558.6358.63731,300
Dec 14, 201860.4161.0259.6660.4860.48561,400
Dec 13, 201861.8662.8860.2961.0061.00545,300
Dec 12, 201861.7062.7461.0861.9561.95404,100
Dec 11, 201861.3662.7859.6960.9460.94535,700
Dec 10, 201859.7460.9858.5160.6560.65760,900
Dec 07, 201861.6462.4959.6559.9959.99624,200
Dec 06, 201860.1162.7959.2262.0462.041,150,500
Dec 04, 201863.7564.3961.0261.0861.08993,600
Dec 03, 201863.2464.4662.4063.9563.951,241,400
Nov 30, 201862.6463.2461.5962.5862.581,118,600
Nov 29, 201861.1663.3261.1662.8862.881,178,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...