Australia markets open in 3 hours 22 minutes

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.83+1.13 (+0.83%)
At close: 04:00PM EDT
137.60 +0.77 (+0.56%)
After hours: 07:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022136.45138.35135.90136.83136.83896,900
29 Sept 2022137.13137.13134.44135.70135.70782,100
28 Sept 2022138.06138.42136.18137.72137.72986,500
27 Sept 2022136.80138.42134.96135.35135.35800,400
26 Sept 2022139.32139.95135.14135.27135.27972,800
23 Sept 2022140.05140.73137.87139.20139.20949,600
22 Sept 2022140.60141.51139.10140.55140.55972,700
21 Sept 2022142.61146.26140.61141.55141.551,088,900
20 Sept 2022139.58142.23138.94141.99141.99953,900
19 Sept 2022141.97143.26137.84139.42139.421,369,500
16 Sept 2022139.09142.46138.21142.03142.031,517,000
15 Sept 2022142.78143.17139.85141.31141.31876,200
14 Sept 2022144.43145.07141.52143.67143.671,043,600
13 Sept 2022147.75149.06144.07144.43144.431,240,900
12 Sept 2022155.66155.66149.74150.10150.10966,800
09 Sept 2022152.64155.86151.56155.47155.47670,200
08 Sept 2022152.85154.00150.63152.64152.64512,800
07 Sept 2022148.75153.25147.81152.43152.43797,700
06 Sept 2022151.61151.67148.02149.02149.02970,800
02 Sept 2022155.32156.01151.59152.34152.34686,500
01 Sept 2022153.24156.22150.95155.96155.96649,600
31 Aug 2022155.85156.55152.93154.29154.291,158,200
30 Aug 2022157.00157.65155.10155.71155.71684,700
29 Aug 2022151.93159.47151.36157.37157.371,064,500
26 Aug 2022152.99157.59147.93155.01155.014,257,200
25 Aug 2022164.65165.83162.47164.37164.37627,600
24 Aug 2022163.56165.65162.52164.12164.12688,700
23 Aug 2022166.00166.82161.53163.56163.561,045,900
22 Aug 2022170.76171.26166.00166.36166.36951,500
19 Aug 2022168.45171.92167.88171.67171.671,041,400
18 Aug 2022171.00171.59167.90169.09169.09912,200
17 Aug 2022170.26173.37168.33170.79170.79777,700
16 Aug 2022171.20172.59167.80170.52170.521,262,700
15 Aug 2022170.14170.67164.91168.53168.531,425,600
12 Aug 2022174.00176.03164.81170.14170.142,794,800
11 Aug 2022175.48178.15172.43174.04174.04649,100
10 Aug 2022176.34176.87174.05175.65175.65771,900
09 Aug 2022177.20178.38175.10175.60175.60642,200
08 Aug 2022176.56181.00176.56178.33178.331,059,900
05 Aug 2022173.83177.51173.10175.81175.81708,800
04 Aug 2022175.99178.00175.32175.86175.86477,900
03 Aug 2022177.98181.48174.69174.99174.99804,800
02 Aug 2022174.70177.55173.73176.72176.72663,700
01 Aug 2022179.97180.26174.12175.47175.47896,900
29 July 2022174.39180.32173.71179.98179.981,190,200
28 July 2022176.77178.28174.14177.43177.43550,900
27 July 2022176.45178.34174.79176.80176.80791,800
26 July 2022174.14181.75174.14177.51177.511,637,900
25 July 2022172.18173.46171.01172.84172.84422,400
22 July 2022174.02176.00170.46171.62171.62598,400
21 July 2022171.99173.94170.02173.16173.16674,800
20 July 2022172.50174.45170.47172.62172.62636,900
19 July 2022169.84173.62169.70172.83172.83942,800
18 July 2022172.00173.36167.51168.47168.472,272,400
15 July 2022176.05179.34174.15178.71178.711,400,100
14 July 2022176.79179.60175.77176.19176.19870,700
13 July 2022176.38179.66175.87177.44177.44984,600
12 July 2022177.34179.10173.45179.00179.001,208,000
11 July 2022176.95178.63175.07177.31177.311,190,300
08 July 2022177.19178.94176.11177.45177.451,230,100
07 July 2022180.78183.00175.19177.95177.953,603,800
06 July 2022175.63179.00174.50175.13175.131,058,500
05 July 2022179.46180.11174.42176.77176.771,339,300
01 July 2022174.82180.50174.52180.11180.11958,500
30 June 2022178.50181.00175.46176.94176.941,232,600
29 June 2022181.10181.50177.96179.06179.061,150,000
28 June 2022176.44181.10175.61178.47178.471,469,000
27 June 2022178.78179.07174.47177.73177.731,192,400
24 June 2022179.74179.96173.54179.33179.333,586,500
23 June 2022170.82174.93169.49174.00174.001,832,100
22 June 2022168.74173.86168.10169.66169.661,765,700
21 June 2022167.68174.97166.99170.01170.012,440,100
17 June 2022148.06175.48148.06165.45165.4510,255,800
16 June 2022144.12147.32143.24146.78146.781,292,400
15 June 2022144.92150.00144.91147.24147.241,344,200
14 June 2022141.00144.98140.73144.64144.641,472,800
13 June 2022136.09141.23133.95139.60139.602,126,100
10 June 2022139.46141.73138.42139.40139.40707,000
09 June 2022143.26145.38141.67141.75141.75580,000
08 June 2022144.22146.13143.06144.29144.29725,700
07 June 2022142.66146.17142.26144.36144.36835,400
06 June 2022142.41143.44140.66142.52142.52975,200
03 June 2022134.87141.12134.69139.94139.941,319,900
02 June 2022132.92135.28132.46135.20135.20715,200
01 June 2022137.05138.35132.98134.16134.16784,700
31 May 2022141.06141.06135.20135.68135.681,561,200
27 May 2022139.04143.12136.93141.39141.391,032,500
26 May 2022137.34139.44135.71138.46138.461,285,000
25 May 2022133.85137.11133.01136.47136.471,199,300
24 May 2022138.74138.74132.09133.47133.471,069,100
23 May 2022141.92142.07137.72139.34139.34711,400
20 May 2022144.20144.46136.11139.64139.641,692,600
19 May 2022143.37145.19139.84142.63142.631,023,500
18 May 2022143.71145.14141.99143.00143.001,103,300
17 May 2022143.79147.41142.60146.55146.551,013,400
16 May 2022134.18146.67134.14142.54142.542,010,600
13 May 2022129.25136.83129.20135.63135.631,657,700
12 May 2022118.61127.27118.27127.10127.101,540,700
11 May 2022118.15123.04116.30119.45119.452,179,600
10 May 2022114.34124.08114.26120.48120.482,124,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...