Seattle Genetics Inc $42.86

up +0.36


22/8/2014 04:00 PM  |  NASDAQ : SGEN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGEN historical data

Date Open High Low Close Volume
8/21/201443.0143.4142.0542.50844,854
8/20/201443.0043.5842.7042.99551,401
8/19/201443.2843.4742.6543.26633,424
8/18/201442.6443.4842.3243.05776,446
8/15/201442.6742.8641.3642.23825,804
8/14/201441.7542.6941.5042.57900,091
8/13/201440.8641.7440.4041.60902,889
8/12/201439.4442.0939.2840.661,563,262
8/11/201439.6040.2038.8439.85769,848
8/8/201438.9439.5238.2139.16788,254
8/7/201438.8040.0038.4638.75919,763
8/6/201437.9439.9537.7538.75996,043
8/5/201436.5138.1836.2138.10976,937
8/4/201437.2137.6936.1236.741,206,136
8/1/201435.1138.0034.9636.902,487,778
7/31/201435.3235.9434.5335.201,246,737
7/30/201435.5236.3535.3935.89906,643
7/29/201434.6835.6334.5135.16674,407
7/28/201435.0035.2033.7534.40605,624
7/25/201434.6035.1334.1834.89661,501
7/24/201435.2835.3534.4034.69657,432
7/23/201434.8235.5334.6935.001,087,588
7/22/201434.4435.0034.1534.26975,819
7/21/201434.3734.4933.7934.27603,891
7/18/201433.9134.8433.7534.50841,422
7/17/201434.8035.2833.6533.751,122,289
7/16/201435.3735.8634.6735.17703,411
7/15/201436.9937.0434.6235.211,639,141
7/14/201437.7737.7736.5936.93939,842
7/11/201436.3738.6535.7937.401,407,246
7/10/201435.0137.1034.4036.331,434,968
7/9/201437.2437.8634.8835.741,845,762
7/8/201437.2137.3835.0135.461,406,503
7/7/201438.3239.1437.0737.51916,822
7/3/201438.7439.3437.9038.651,011,460
7/2/201439.0139.3438.1838.57935,637
7/1/201438.4839.2438.3439.02975,851
6/30/201438.9639.5437.9038.25857,521
6/27/201438.8639.3337.8638.88804,354
6/26/201439.3839.4938.3839.10509,755
6/25/201439.5540.1038.7639.28803,403
6/24/201440.6241.4939.6539.76800,524
6/23/201441.5141.9540.2240.48905,696
6/20/201441.0341.5640.7741.441,203,703
6/19/201439.7640.9839.6940.92997,110
6/18/201439.2939.7638.5339.70915,919
6/17/201439.9140.2838.0439.291,776,561
6/16/201439.9640.9839.6140.45973,056
6/13/201440.2040.5639.4540.09746,365
6/12/201439.9040.5739.4140.10741,406
6/11/201439.8442.3139.6040.121,688,229
6/10/201439.9140.5739.5740.081,484,773
6/9/201437.7939.2937.5638.621,162,179
6/6/201437.6238.1537.0137.46796,565
6/5/201436.9038.4036.5337.591,211,588
6/4/201435.5336.4834.9236.411,010,640
6/3/201434.2035.7233.9235.521,460,549
6/2/201433.5034.7033.0634.371,069,165
5/30/201434.6034.6633.0033.371,243,769
5/29/201434.6035.1734.1534.531,053,944
5/28/201435.5035.5134.0834.43904,744
5/27/201433.3635.2433.1635.161,337,154
5/23/201433.5234.4432.3533.16889,941
5/22/201432.7234.6032.5533.421,125,327
5/21/201433.4234.1432.6332.821,056,070
5/20/201434.4334.4333.3033.39754,319
5/19/201434.4135.2834.0934.36991,317
5/16/201435.0035.1333.5934.251,141,526
5/15/201435.2035.6133.7535.16959,250
5/14/201435.2036.6534.6535.96753,992
5/13/201436.9937.1535.1535.19730,497
5/12/201436.6838.5036.1936.981,479,972
5/9/201433.5535.4633.1035.351,224,263
5/8/201434.0235.0933.4033.69980,224
5/7/201434.2034.5132.6134.211,005,946
5/6/201435.9936.1633.9434.111,146,833
5/5/201434.2235.5533.5035.101,175,743
5/2/201437.5037.5034.0234.503,677,578
5/1/201438.4239.2237.6138.871,173,328
4/30/201438.6639.2137.5038.48982,273
4/29/201437.2939.5437.0538.84775,204
4/28/201437.6238.6335.8737.27753,413
4/25/201439.0139.7037.0637.45900,944
4/24/201439.9940.1637.7139.33780,793
4/23/201440.9241.0338.9939.79809,076
4/22/201439.8041.7039.7140.871,038,384
4/21/201438.8239.8538.3839.49762,810
4/17/201438.4240.2438.0038.841,319,190
4/16/201437.2539.2036.8038.571,256,077
4/15/201437.1438.1334.9137.021,413,258
4/14/201437.7838.9735.8936.98886,793
4/11/201438.3440.4236.5437.171,843,094
4/10/201442.4342.4338.8639.371,287,873
4/9/201441.1942.6241.1442.271,326,950
4/8/201440.1742.1439.8841.091,668,091
4/7/201440.0041.4039.0040.451,411,658
4/4/201442.2842.8039.2840.201,757,267
4/3/201444.0544.6041.1341.812,208,886
4/2/201446.7847.3943.7643.911,535,831
4/1/201445.7147.6745.6946.791,057,040
Trading Center