SEATTLE GENETICS $35.35

up +0.20


23/5/2013 04:23 PM  |  NASDAQ : SGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SGEN historical data

Date Open High Low Close Volume
5/23/2013 34.89 35.59 33.70 35.35 7114
5/22/2013 35.76 36.43 34.72 35.15 7218
5/21/2013 35.78 36.20 35.50 35.73 4503
5/20/2013 36.70 36.97 35.60 35.75 5920
5/17/2013 36.44 36.81 35.62 36.70 4190
5/16/2013 37.61 37.62 35.61 36.32 7002
5/15/2013 38.50 38.95 37.55 37.71 6759
5/14/2013 37.42 38.64 37.34 38.56 6763
5/13/2013 37.00 37.74 36.81 37.33 6539
5/10/2013 35.35 37.24 35.35 36.99 10043
5/9/2013 35.32 35.65 35.13 35.19 6345
5/8/2013 35.57 36.11 34.52 35.19 9924
5/7/2013 36.38 36.45 35.38 35.41 11037
5/6/2013 36.46 36.66 36.11 36.33 5592
5/3/2013 36.85 37.00 36.29 36.35 7540
5/2/2013 35.79 36.57 35.79 36.20 7475
5/1/2013 36.78 36.93 35.51 35.52 8088
4/30/2013 37.63 37.84 36.66 36.95 6052
4/29/2013 37.70 38.18 37.53 37.80 5760
4/26/2013 37.30 38.07 36.72 37.38 10628
4/25/2013 37.14 37.64 36.77 37.31 8422
4/24/2013 38.37 38.49 36.35 36.53 12275
4/23/2013 38.75 39.00 38.18 38.46 10586
4/22/2013 37.26 38.58 36.86 38.30 9289
4/19/2013 35.23 36.98 35.21 36.96 6829
4/18/2013 35.99 36.17 34.91 35.08 6880
4/17/2013 36.31 36.57 35.25 35.84 11390
4/16/2013 35.58 36.65 35.26 36.57 8138
4/15/2013 36.71 36.99 35.01 35.22 11434
4/12/2013 36.93 37.64 36.38 37.08 8785
4/11/2013 36.56 37.60 36.53 37.22 8444
4/10/2013 35.00 36.95 34.82 36.49 10367
4/9/2013 35.10 35.15 34.40 34.81 7127
4/8/2013 34.90 35.00 34.30 34.92 6286
4/5/2013 33.89 34.83 33.60 34.80 6751
4/4/2013 34.19 34.68 33.85 34.41 7158
4/3/2013 34.93 35.05 33.62 34.03 9245
4/2/2013 35.21 35.69 34.54 34.74 10026
4/1/2013 35.56 35.79 34.48 34.84 10707
3/28/2013 36.09 36.14 35.40 35.51 9442
3/27/2013 36.14 36.27 35.63 36.00 6608
3/26/2013 36.29 36.99 35.70 36.32 7784
3/25/2013 36.30 36.30 35.59 36.11 7027
3/22/2013 34.92 36.35 34.79 36.22 10107
3/21/2013 34.25 34.89 34.09 34.78 6849
3/20/2013 33.29 34.43 33.29 34.39 7387
3/19/2013 33.57 33.89 32.82 33.09 6946
3/18/2013 33.43 33.70 33.13 33.41 3962
3/15/2013 33.03 33.80 33.01 33.55 15137
3/14/2013 32.88 32.96 32.40 32.96 5417
3/13/2013 32.01 33.12 31.50 32.72 12426
3/12/2013 31.30 32.10 31.08 32.00 6959
3/11/2013 30.97 31.41 30.95 31.37 5893
3/8/2013 30.97 31.25 30.59 30.99 6196
3/7/2013 30.57 30.87 30.24 30.79 7010
3/6/2013 30.44 30.52 30.07 30.48 5640
3/5/2013 28.95 30.44 28.84 30.43 10449
3/4/2013 28.21 28.95 28.09 28.94 9204
3/1/2013 27.81 28.68 27.79 28.33 9100
2/28/2013 27.72 28.22 27.50 28.14 9764
2/27/2013 26.85 28.09 26.85 27.80 5712
2/26/2013 27.04 27.25 26.68 26.88 7032
2/25/2013 27.44 27.52 26.83 26.88 6998
2/22/2013 26.89 27.29 26.75 27.23 6596
2/21/2013 27.21 27.40 26.60 26.83 8888
2/20/2013 27.69 28.04 27.45 27.46 5262
2/19/2013 27.49 27.75 27.04 27.70 6668
2/15/2013 28.15 28.15 27.12 27.38 9195
2/14/2013 27.71 28.21 27.36 27.80 12844
2/13/2013 28.37 29.29 27.36 27.76 22086
2/12/2013 29.50 29.79 29.18 29.24 10598
2/11/2013 30.44 30.85 29.33 29.44 7041
2/8/2013 29.95 30.50 29.78 30.40 5800
2/7/2013 30.16 30.59 29.54 29.81 5808
2/6/2013 29.62 30.23 29.55 30.09 5889
2/5/2013 29.19 30.10 29.12 29.89 4281
2/4/2013 29.16 29.48 28.82 29.11 7041
2/1/2013 29.55 29.81 29.40 29.58 10663
1/31/2013 29.45 29.94 29.32 29.45 7054
1/30/2013 30.25 30.25 29.16 29.45 10782
1/29/2013 30.20 30.40 29.89 30.29 4403
1/28/2013 30.26 30.45 30.05 30.13 7263
1/25/2013 29.67 30.41 29.53 30.30 4925
1/24/2013 29.68 30.27 29.23 29.60 6775
1/23/2013 29.66 30.08 29.28 29.54 7710
1/22/2013 29.35 29.90 28.96 29.85 12383
1/18/2013 28.83 29.52 28.36 29.35 10330
1/17/2013 29.24 29.41 28.73 28.94 9602
1/16/2013 29.28 29.57 28.62 29.21 10684
1/15/2013 27.36 29.87 27.36 29.36 26980
1/14/2013 26.83 27.90 26.73 27.64 8006
1/11/2013 27.23 27.35 26.65 26.87 5074
1/10/2013 27.19 27.35 27.03 27.18 5948
1/9/2013 26.66 27.19 26.42 27.16 6786
1/8/2013 26.17 27.15 26.15 26.51 12461
1/7/2013 24.91 26.22 24.72 26.18 9898
1/4/2013 24.62 25.46 24.40 24.97 8759
1/3/2013 24.11 24.67 23.56 24.47 6835
1/2/2013 23.81 24.17 23.31 24.14 10951
12/31/2012 22.96 23.48 22.71 23.17 6964
Marketplace
Trading Center