$32.89 -0.15 (%) Seattle Genetics Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201432.9233.2532.3032.892,462,990
12/18/201433.3933.9432.5733.041,976,931
12/17/201431.9032.2831.5032.141,200,463
12/16/201431.1532.9130.5031.863,252,590
12/15/201432.5032.9331.1231.412,878,977
12/12/201433.3033.6432.2432.251,757,836
12/11/201435.8936.3933.1533.741,310,207
12/10/201435.0235.1733.8434.312,035,532
12/9/201433.4135.7033.0035.361,974,712
12/8/201434.5035.2732.2233.533,738,082
12/5/201436.5636.5635.0436.101,900,727
12/4/201437.3237.5036.3736.50947,104
12/3/201436.9637.6936.7137.411,087,602
12/2/201436.1237.5536.0037.36872,442
12/1/201436.4036.6735.5035.95949,982
11/28/201436.9337.5036.3436.44389,460
11/26/201436.4836.9636.3236.79686,292
11/25/201437.4640.3536.3236.65680,981
11/24/201436.8637.6536.7437.35893,147
11/21/201437.1337.8036.4236.851,037,451
11/20/201436.1437.0535.7836.60669,165
11/19/201438.1438.4536.0136.241,474,749
11/18/201435.8537.8835.7637.80970,009
11/17/201435.3636.5435.2035.85987,199
11/14/201436.8936.9134.7635.361,199,838
11/13/201437.7538.7036.7236.89672,336
11/12/201436.8637.9336.7237.801,214,474
11/11/201437.1337.5436.6636.91793,483
11/10/201436.1036.9135.4636.901,145,349
11/7/201434.6736.1734.1436.051,663,520
11/6/201435.9136.1932.6334.853,944,974
11/5/201436.9436.9735.4935.72747,806
11/4/201437.0637.5536.5336.57981,367
11/3/201436.6537.5736.6537.251,350,141
10/31/201437.8239.2036.5036.672,465,491
10/30/201435.1635.9034.5235.251,399,470
10/29/201436.1836.1834.4535.271,150,212
10/28/201435.6136.7135.3936.37966,886
10/27/201435.7736.5535.1035.39997,037
10/24/201435.5236.3134.9235.95935,702
10/23/201435.1636.3334.6235.60710,149
10/22/201435.3035.5934.6534.83991,753
10/21/201435.6035.6034.3835.31800,268
10/20/201434.6536.0734.6335.25934,999
10/17/201435.1535.4234.0634.652,719,058
10/16/201432.7736.1832.7734.731,767,314
10/15/201431.4933.8131.4033.331,965,256
10/14/201431.8033.1131.4031.961,435,994
10/13/201432.0032.3830.8031.511,028,526
10/10/201433.1133.8431.9732.00987,496
10/9/201434.4034.4532.6633.231,089,553
10/8/201433.8534.3533.1834.31823,546
10/7/201434.3934.6833.7233.771,007,099
10/6/201436.0236.1534.5634.64886,494
10/3/201436.1636.2035.4635.771,361,297
10/2/201436.9237.2535.5035.811,396,851
10/1/201437.2237.4236.3036.921,266,353
9/30/201437.0237.6236.2637.182,164,781
9/29/201440.9340.9337.8038.392,036,449
9/26/201441.0041.5040.5041.37651,364
9/25/201441.6942.1840.9240.93801,754
9/24/201440.2341.8340.1841.73704,836
9/23/201439.7941.1239.5140.11895,789
9/22/201440.5040.5239.2040.031,138,354
9/19/201441.2741.4140.3840.601,264,829
9/18/201441.7541.9941.0241.15543,863
9/17/201441.7742.0641.1841.38939,175
9/16/201441.0241.6840.3141.51859,895
9/15/201441.3241.4339.9640.82980,919
9/12/201440.6841.4940.4241.391,096,075
9/11/201441.7541.9840.0540.901,154,478
9/10/201440.5142.3940.2341.98918,568
9/9/201441.4841.4839.8740.12607,439
9/8/201441.0941.7140.6941.49546,481
9/5/201441.7641.7740.1541.10916,550
9/4/201442.9843.1641.5941.84582,559
9/3/201442.7143.0942.4442.83741,138
9/2/201444.2344.5141.8042.621,205,448
8/29/201443.6444.0843.1944.01523,020
8/28/201443.8144.9543.1643.57864,351
8/27/201444.1544.4243.5644.14698,203
8/26/201443.6044.4343.5944.09550,470
8/25/201443.2444.0743.0343.49608,899
8/22/201442.5043.3541.5142.86785,086
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center