SGEN - Seattle Genetics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2020159.09160.25158.33159.24159.24105,171
02 Jun 2020159.47161.15156.26160.82160.82908,600
01 Jun 2020156.90162.22156.19159.02159.021,435,500
29 May 2020154.92157.38150.90157.21157.211,719,300
28 May 2020151.94153.49150.94151.55151.551,136,400
27 May 2020151.49153.57143.95152.97152.972,083,800
26 May 2020159.32159.96151.59151.73151.733,425,200
22 May 2020156.38158.00153.93155.77155.771,102,400
21 May 2020155.90156.29152.19154.20154.201,010,800
20 May 2020158.38159.01154.53155.78155.781,310,900
19 May 2020160.47162.10157.00157.16157.16950,200
18 May 2020162.41162.76156.95158.95158.951,142,100
15 May 2020158.27163.52158.27160.33160.331,074,500
14 May 2020157.66162.23156.04160.09160.09888,400
13 May 2020163.72164.72156.31157.84157.841,329,700
12 May 2020162.52166.95158.68161.77161.771,494,300
11 May 2020155.69161.87154.23160.96160.961,798,100
08 May 2020163.48164.00152.85157.67157.673,743,900
07 May 2020168.00168.00163.05163.26163.261,306,900
06 May 2020166.43167.51163.08164.64164.641,728,300
05 May 2020163.12168.10160.50165.43165.432,026,800
04 May 2020145.01155.89145.01155.76155.762,072,200
01 May 2020141.00157.00140.05145.64145.642,800,000
30 Apr 2020138.99140.90136.70137.23137.232,036,700
29 Apr 2020144.19144.88137.81138.08138.081,014,900
28 Apr 2020147.23148.49142.57143.37143.37888,200
27 Apr 2020150.00150.00146.00147.48147.48645,800
24 Apr 2020141.01146.32139.55146.04146.04648,200
23 Apr 2020139.27145.94138.73140.88140.881,272,900
22 Apr 2020139.96140.56138.50139.02139.02686,000
21 Apr 2020141.98142.90137.26137.37137.37940,300
20 Apr 2020138.94145.91137.50142.55142.551,127,300
17 Apr 2020135.75136.97131.74136.87136.871,164,100
16 Apr 2020127.00133.99126.55133.40133.401,377,900
15 Apr 2020124.09126.98121.95125.04125.04756,300
14 Apr 2020123.04124.49118.28123.79123.79970,600
13 Apr 2020119.81121.14117.91120.13120.13491,400
09 Apr 2020119.00121.59117.99120.32120.32805,900
08 Apr 2020122.52122.52118.51119.68119.681,219,300
07 Apr 2020126.16128.00120.66121.87121.87970,600
06 Apr 2020121.66124.76118.43124.47124.471,182,300
03 Apr 2020117.25119.44115.94116.51116.51760,600
02 Apr 2020109.40119.00109.40118.67118.671,310,900
01 Apr 2020111.63114.93110.40111.24111.24829,000
31 Mar 2020114.87117.98113.00115.38115.381,410,500
30 Mar 2020110.61115.69110.61115.29115.29750,400
27 Mar 2020113.77115.95108.23109.27109.271,004,100
26 Mar 2020105.52116.29104.50116.14116.141,326,500
25 Mar 2020100.90107.8498.50105.46105.461,206,200
24 Mar 2020102.65105.0097.50101.87101.871,548,600
23 Mar 2020101.75103.3794.3599.2799.271,294,900
20 Mar 2020100.01106.5799.3099.8699.862,649,000
19 Mar 202096.06103.8694.32100.01100.011,036,500
18 Mar 202096.88103.6591.7595.8595.851,314,300
17 Mar 202097.97101.6195.18100.73100.731,674,700
16 Mar 202095.33101.2090.5795.7595.751,821,700
13 Mar 2020101.01103.4591.00102.72102.722,042,000
12 Mar 202095.00106.8093.0097.0197.011,568,400
11 Mar 2020104.91107.67103.54104.51104.511,409,500
10 Mar 2020108.69108.98102.65107.44107.441,732,400
09 Mar 2020108.88113.25105.01106.72106.721,282,600
06 Mar 2020114.74116.47111.90114.87114.871,011,300
05 Mar 2020112.89119.69111.75118.81118.811,125,100
04 Mar 2020109.92115.98109.00115.98115.981,068,500
03 Mar 2020110.91112.22106.57107.40107.401,089,200
02 Mar 2020108.17111.96102.03111.88111.883,334,100
28 Feb 2020104.52114.24104.51113.86113.861,245,000
27 Feb 2020111.36113.06106.31108.31108.311,258,700
26 Feb 2020113.69116.81110.88112.11112.111,416,500
25 Feb 2020116.05116.80111.52112.38112.381,073,000
24 Feb 2020115.25117.81110.77116.00116.001,466,100
21 Feb 2020118.34119.82116.55117.00117.00898,600
20 Feb 2020119.49119.91115.66118.33118.33883,500
19 Feb 2020121.00121.74119.61119.89119.89663,800
18 Feb 2020116.33120.47116.12119.97119.971,065,900
14 Feb 2020118.40118.60116.28118.07118.07630,200
13 Feb 2020117.77119.04117.47118.22118.22447,600
12 Feb 2020118.23119.22116.59118.07118.07789,800
11 Feb 2020117.86124.32116.92117.95117.951,041,800
10 Feb 2020116.70116.78112.81116.51116.511,352,700
07 Feb 2020111.23118.33111.00117.41117.411,642,500
06 Feb 2020118.73120.28117.73118.64118.641,130,100
05 Feb 2020113.45119.71113.15118.30118.301,134,400
04 Feb 2020110.45111.66108.00111.51111.51932,900
03 Feb 2020108.51110.46107.82108.68108.68822,400
31 Jan 2020109.23111.30107.14108.39108.39801,400
30 Jan 2020111.10111.94108.82109.87109.87790,200
29 Jan 2020112.61112.93109.54111.81111.81633,000
28 Jan 2020111.71113.33110.69112.93112.93842,000
27 Jan 2020112.20112.53108.87110.43110.431,013,700
24 Jan 2020115.18118.66112.29113.57113.571,898,900
23 Jan 2020111.90115.75111.00115.35115.351,194,600
22 Jan 2020108.86111.79108.11111.72111.72973,700
21 Jan 2020108.38109.80108.22108.67108.67948,800
17 Jan 2020108.41109.03107.08109.00109.00745,700
16 Jan 2020107.33107.74105.89107.66107.661,021,500
15 Jan 2020108.55108.78106.07106.65106.65763,500
14 Jan 2020104.85109.09104.54107.75107.751,584,700
13 Jan 2020112.23112.23104.24105.47105.471,663,900
10 Jan 2020111.98114.48111.87112.44112.44829,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more