$47.87 +0.53 (%) Seattle Genetics Inc - NASDAQ

Jul. 31, 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
7/30/201547.2548.0046.2647.34820,228
7/29/201548.8849.0846.8247.50867,671
7/28/201548.3949.1847.8348.93637,109
7/27/201547.9048.4346.7748.06855,988
7/24/201550.2650.6748.3548.43913,852
7/23/201551.2551.6650.6550.81424,301
7/22/201550.6151.6750.4051.02524,461
7/21/201550.7951.6750.4851.13602,529
7/20/201551.7352.3350.4150.69950,202
7/17/201549.2851.6448.6951.611,814,047
7/16/201550.1050.7649.0749.42796,996
7/15/201549.0951.3447.8449.461,398,904
7/14/201547.5349.4847.3148.651,243,000
7/13/201547.1447.8646.9947.47878,216
7/10/201546.8647.5146.3947.09787,109
7/9/201546.5946.9146.1146.52779,990
7/8/201546.0646.8845.4446.071,139,614
7/7/201547.5947.9846.0146.481,016,946
7/6/201547.2748.6546.6147.502,288,519
7/2/201548.0048.6747.4047.65788,278
7/1/201548.8348.9246.9947.82790,237
6/30/201547.4448.7447.0948.40741,007
6/29/201547.0647.7146.6446.87747,180
6/26/201547.8948.2446.5947.45826,805
6/25/201548.0548.4646.9747.69681,845
6/24/201549.4549.5547.6248.02773,318
6/23/201549.2049.8448.7849.63579,686
6/22/201548.8049.2748.1949.19555,171
6/19/201548.5548.5647.4248.29839,244
6/18/201546.9849.0946.8648.36786,406
6/17/201546.7147.3046.5446.85575,726
6/16/201546.6447.2446.2246.62423,841
6/15/201546.7047.0246.2046.77568,718
6/12/201546.6247.0146.2546.91435,242
6/11/201546.4646.9846.0546.95514,441
6/10/201546.3446.6045.5146.45665,266
6/9/201547.7947.9445.5046.411,127,422
6/8/201546.8048.6546.4047.801,403,436
6/5/201545.3446.9845.0446.87733,466
6/4/201545.3746.2545.0345.67605,979
6/3/201545.7546.2345.3145.79947,447
6/2/201543.2246.4442.8045.521,637,106
6/1/201543.1943.6842.1643.39660,355
5/29/201543.0543.9042.8243.09782,363
5/28/201542.3643.5741.8643.16970,601
5/27/201543.0043.1442.2042.501,276,429
5/26/201543.1743.5842.5442.811,146,273
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!