$47.79 +0.73 (%) Seattle Genetics Inc - NASDAQ

Aug. 23, 2016 | 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
8/22/201645.6747.0845.4247.06675,968
8/19/201645.7045.8145.0945.38325,832
8/18/201645.4746.5045.2945.92305,151
8/17/201645.8646.0644.8945.57477,399
8/16/201647.0847.0845.6945.77570,154
8/15/201646.9947.6946.7747.15531,313
8/12/201646.3047.0845.6346.86429,218
8/11/201646.1746.6245.3046.50393,696
8/10/201646.3746.3745.7245.76469,967
8/9/201646.8146.8146.0346.43761,701
8/8/201648.0648.2546.5646.71743,795
8/5/201648.2548.7447.7547.94717,033
8/4/201649.0849.4547.9548.03684,166
8/3/201648.5149.1448.0249.01740,100
8/2/201648.9149.3347.2948.52969,047
8/1/201647.7849.2447.7849.22940,868
7/29/201647.2048.0746.3248.06652,361
7/28/201647.5247.9446.7547.37529,626
7/27/201642.6548.1342.6547.981,356,047
7/26/201644.1844.6843.5943.77848,489
7/25/201644.1444.5543.6444.49465,484
7/22/201644.3144.8343.9343.99692,805
7/21/201643.6944.6643.6944.40751,250
7/20/201641.9743.5841.8443.40567,848
7/19/201642.0042.4141.3441.55521,668
7/18/201643.0043.0041.7742.29555,814
7/15/201642.1043.2742.0342.96707,314
7/14/201641.6842.5141.4542.01558,919
7/13/201642.7442.9740.9841.32853,875
7/12/201642.3943.2842.2142.54518,158
7/11/201641.7042.9341.5342.37840,130
7/8/201640.8542.1140.2741.45758,204
7/7/201640.9241.4440.4040.94546,865
7/6/201639.8941.1439.3840.73978,834
7/5/201641.3441.3439.8040.15648,030
7/1/201640.3441.9740.3441.31817,505
6/30/201640.1640.9239.8040.41824,110
6/29/201639.2640.7638.8940.36753,358
6/28/201637.0838.8237.0538.77850,600
6/27/201637.1237.7135.9336.37886,755
6/24/201638.0039.4337.5037.591,045,075
6/23/201639.4740.0939.0040.07765,506
6/22/201638.3140.5838.0639.11708,177
6/21/201639.1339.3837.7638.38841,328
6/20/201638.2339.4037.9039.08925,644
6/17/201639.0039.3537.4337.631,688,942
6/16/201638.4639.0038.1038.89458,572
6/15/201639.2139.7838.7538.96528,884
6/14/201639.3039.9638.3238.89775,511
6/13/201640.1140.4138.6039.311,002,085
6/10/201640.7041.1540.1540.38782,960
6/9/201642.0842.5040.7641.01797,805
6/8/201642.5043.0241.9142.39530,585
6/7/201643.2143.4042.2642.43628,519
6/6/201643.4844.0742.6043.58732,846
6/3/201643.4543.7842.1743.201,058,625
6/2/201640.5643.8340.4043.781,343,331
6/1/201640.3040.9839.7540.83670,808
5/31/201640.2541.1440.2140.43875,454
5/27/201639.6540.4339.1840.24755,807
5/26/201640.3440.3639.3939.59600,157
5/25/201640.2241.5339.8840.27897,589
5/24/201639.7840.0139.3939.97751,832
5/23/201638.8440.2638.8439.421,199,851
5/20/201638.0939.2837.9438.82881,238
5/19/201637.7938.9237.0837.91859,290
5/18/201635.7638.3535.6038.021,754,314
5/17/201634.1336.1834.0035.852,043,992
5/16/201633.1334.3832.6634.231,273,227
5/13/201632.8433.7332.6032.95664,984
5/12/201633.9734.0832.4032.95928,247
5/11/201633.6634.9233.5333.70751,172
5/10/201634.4034.8333.3433.90788,656
5/9/201633.8134.7333.8134.20811,231
5/6/201632.9534.0232.8033.61830,736
5/5/201633.3133.6832.4933.22922,698
5/4/201634.7835.0533.1033.101,063,254
5/3/201636.1036.2834.9134.99745,661
5/2/201635.4536.4034.8436.371,060,481
4/29/201635.7537.4935.1735.481,671,861
4/28/201637.6738.6936.9337.291,060,875
4/27/201638.7839.0437.6438.071,106,764
4/26/201639.4639.7438.2939.08634,343
4/25/201639.1940.0539.0039.51556,025
4/22/201639.2339.7438.6039.48495,927
4/21/201638.6439.5538.3739.33879,598
4/20/201638.8139.1637.8638.60596,917
4/19/201639.0139.1838.2438.55633,718
4/18/201637.9839.0637.7638.99595,587
4/15/201638.1338.5537.4138.29613,670
4/14/201637.5538.5437.1838.27807,243
4/13/201636.4937.6235.9537.44705,466
4/12/201635.6536.3135.0636.05754,331
4/11/201636.2536.7935.5435.65630,085
4/8/201637.0737.4435.6335.99876,692
4/7/201637.5637.6035.6136.711,478,358
4/6/201636.3337.9636.3237.931,656,807
4/5/201635.8136.6135.6536.221,457,965
4/4/201636.4237.5435.9536.221,103,669
4/1/201634.7336.7034.3636.151,046,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center