$43.23 -0.53 (%) Seattle Genetics Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGEN historical data

Date Open High Low Close Volume
5/22/201543.8544.3942.8043.23874,308
5/21/201543.1443.8942.5043.761,698,425
5/20/201541.3443.2540.8742.991,605,272
5/19/201540.5041.6440.3141.231,170,661
5/18/201539.9940.7339.6540.50483,200
5/15/201540.2841.2439.8839.94803,570
5/14/201539.9140.3439.1740.24646,171
5/13/201540.3340.4439.3639.79614,098
5/12/201539.7240.2339.0340.13850,470
5/11/201541.1041.3139.3439.751,831,324
5/8/201538.9742.0538.9541.132,666,045
5/7/201537.3038.4236.7538.041,850,312
5/6/201535.2737.4035.2137.272,332,062
5/5/201534.1635.1033.8935.001,594,658
5/4/201534.2735.2633.8834.201,088,398
5/1/201534.1035.4532.6834.031,850,190
4/30/201534.6835.3533.6834.341,538,783
4/29/201534.7935.5134.4735.07780,779
4/28/201535.4235.7734.0534.781,515,663
4/27/201537.3337.8035.1835.471,062,875
4/24/201537.5538.2937.1237.14794,243
4/23/201536.6937.6536.3137.50545,962
4/22/201537.1037.7436.5936.93660,509
4/21/201537.3437.6236.6637.24639,406
4/20/201536.8137.2436.2436.811,462,614
4/17/201536.5236.8635.9336.131,180,863
4/16/201536.6137.1036.2636.57740,370
4/15/201537.5037.6636.4736.611,214,596
4/14/201537.9138.2537.0137.49769,982
4/13/201537.1238.5237.1037.901,178,210
4/10/201536.3537.3436.0037.09868,543
4/9/201535.8236.3335.6036.211,175,407
4/8/201535.8536.7035.7135.84703,709
4/7/201535.1936.9735.1936.01715,233
4/6/201535.2535.9734.9935.51614,849
4/2/201535.4035.9634.8835.38897,894
4/1/201535.1435.4534.1235.05929,789
3/31/201536.0936.2935.1635.35675,583
3/30/201536.6736.9835.6836.10615,751
3/27/201535.7136.4435.4736.22827,808
3/26/201534.8535.8334.2135.721,439,673
3/25/201537.5937.8534.8535.191,504,084
3/24/201537.8238.3837.1137.691,079,441
3/23/201538.5938.6637.4037.66935,612
3/20/201539.9339.9838.0238.861,669,430
3/19/201539.0439.9538.7239.69879,360
3/18/201538.6339.3938.4038.89988,317
3/17/201538.7739.4238.5038.901,108,126
3/16/201538.6439.3038.3439.131,025,306
3/13/201537.9538.9037.7038.311,336,708
3/12/201536.6438.3436.3038.111,701,525
3/11/201537.5937.5936.1036.411,296,285
3/10/201534.6337.8934.3037.162,265,678
3/9/201535.3535.4934.2134.931,129,957
3/6/201535.6035.7434.8935.32650,724
3/5/201535.9536.5935.4135.601,437,147
3/4/201534.9235.5434.5935.12935,832
3/3/201535.8736.0034.6035.151,503,319
3/2/201536.6137.2935.5436.001,372,459
2/27/201536.7637.8935.7336.251,218,251
2/26/201536.7236.9335.2436.431,234,933
2/25/201533.8036.8033.7636.631,812,183
2/24/201534.2434.4033.4033.761,049,740
2/23/201535.0535.9934.3034.371,278,778
2/20/201534.6935.2034.6334.96873,384
2/19/201534.2635.5133.9234.831,364,255
2/18/201532.5734.2032.5734.141,238,999
2/17/201531.6132.7831.5332.511,072,505
2/13/201531.3031.7431.1731.571,033,924
2/12/201531.1831.3630.7431.211,009,144
2/11/201532.1232.3030.1331.043,042,154
2/10/201533.2133.2332.3132.451,268,249
2/9/201532.4833.2532.3833.05808,868
2/6/201532.5133.0932.1932.551,088,125
2/5/201531.4432.6431.3932.571,299,449
2/4/201531.3031.5930.3931.201,144,468
2/3/201531.1631.3930.5231.371,069,621
2/2/201531.1631.5130.5131.04920,200
1/30/201531.3731.8531.0031.16865,132
1/29/201531.7631.9631.0731.50698,138
1/28/201533.4533.4531.6931.74739,919
1/27/201532.6733.6632.5733.20987,971
1/26/201532.3733.1432.0733.02875,385
1/23/201532.2232.6431.9932.30719,709
1/22/201531.7532.4330.9432.32721,199
1/21/201531.6432.7031.3131.481,098,040
1/20/201531.2931.8030.3531.721,077,082
1/16/201530.3031.4730.0531.372,052,763
1/15/201531.9232.1830.5330.541,123,595
1/14/201531.0232.2931.0031.84957,966
1/13/201532.2033.1031.3931.611,539,422
1/12/201531.8832.3730.9932.032,422,195
1/9/201531.7431.8830.5430.551,890,639
1/8/201532.4932.7431.6731.741,099,715
1/7/201531.8432.6131.6332.151,177,832
1/6/201533.0433.2530.9131.451,418,327
1/5/201532.3833.3131.9233.051,209,699
1/2/201532.3133.1832.1032.54660,345
12/31/201432.4032.7331.9632.13907,736
12/30/201432.5433.1232.2032.28858,700
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center