News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	136.45	138.35	135.90	136.83	136.83	896,900
29 Sept 2022	137.13	137.13	134.44	135.70	135.70	782,100
28 Sept 2022	138.06	138.42	136.18	137.72	137.72	986,500
27 Sept 2022	136.80	138.42	134.96	135.35	135.35	800,400
26 Sept 2022	139.32	139.95	135.14	135.27	135.27	972,800
23 Sept 2022	140.05	140.73	137.87	139.20	139.20	949,600
22 Sept 2022	140.60	141.51	139.10	140.55	140.55	972,700
21 Sept 2022	142.61	146.26	140.61	141.55	141.55	1,088,900
20 Sept 2022	139.58	142.23	138.94	141.99	141.99	953,900
19 Sept 2022	141.97	143.26	137.84	139.42	139.42	1,369,500
16 Sept 2022	139.09	142.46	138.21	142.03	142.03	1,517,000
15 Sept 2022	142.78	143.17	139.85	141.31	141.31	876,200
14 Sept 2022	144.43	145.07	141.52	143.67	143.67	1,043,600
13 Sept 2022	147.75	149.06	144.07	144.43	144.43	1,240,900
12 Sept 2022	155.66	155.66	149.74	150.10	150.10	966,800
09 Sept 2022	152.64	155.86	151.56	155.47	155.47	670,200
08 Sept 2022	152.85	154.00	150.63	152.64	152.64	512,800
07 Sept 2022	148.75	153.25	147.81	152.43	152.43	797,700
06 Sept 2022	151.61	151.67	148.02	149.02	149.02	970,800
02 Sept 2022	155.32	156.01	151.59	152.34	152.34	686,500
01 Sept 2022	153.24	156.22	150.95	155.96	155.96	649,600
31 Aug 2022	155.85	156.55	152.93	154.29	154.29	1,158,200
30 Aug 2022	157.00	157.65	155.10	155.71	155.71	684,700
29 Aug 2022	151.93	159.47	151.36	157.37	157.37	1,064,500
26 Aug 2022	152.99	157.59	147.93	155.01	155.01	4,257,200
25 Aug 2022	164.65	165.83	162.47	164.37	164.37	627,600
24 Aug 2022	163.56	165.65	162.52	164.12	164.12	688,700
23 Aug 2022	166.00	166.82	161.53	163.56	163.56	1,045,900
22 Aug 2022	170.76	171.26	166.00	166.36	166.36	951,500
19 Aug 2022	168.45	171.92	167.88	171.67	171.67	1,041,400
18 Aug 2022	171.00	171.59	167.90	169.09	169.09	912,200
17 Aug 2022	170.26	173.37	168.33	170.79	170.79	777,700
16 Aug 2022	171.20	172.59	167.80	170.52	170.52	1,262,700
15 Aug 2022	170.14	170.67	164.91	168.53	168.53	1,425,600
12 Aug 2022	174.00	176.03	164.81	170.14	170.14	2,794,800
11 Aug 2022	175.48	178.15	172.43	174.04	174.04	649,100
10 Aug 2022	176.34	176.87	174.05	175.65	175.65	771,900
09 Aug 2022	177.20	178.38	175.10	175.60	175.60	642,200
08 Aug 2022	176.56	181.00	176.56	178.33	178.33	1,059,900
05 Aug 2022	173.83	177.51	173.10	175.81	175.81	708,800
04 Aug 2022	175.99	178.00	175.32	175.86	175.86	477,900
03 Aug 2022	177.98	181.48	174.69	174.99	174.99	804,800
02 Aug 2022	174.70	177.55	173.73	176.72	176.72	663,700
01 Aug 2022	179.97	180.26	174.12	175.47	175.47	896,900
29 July 2022	174.39	180.32	173.71	179.98	179.98	1,190,200
28 July 2022	176.77	178.28	174.14	177.43	177.43	550,900
27 July 2022	176.45	178.34	174.79	176.80	176.80	791,800
26 July 2022	174.14	181.75	174.14	177.51	177.51	1,637,900
25 July 2022	172.18	173.46	171.01	172.84	172.84	422,400
22 July 2022	174.02	176.00	170.46	171.62	171.62	598,400
21 July 2022	171.99	173.94	170.02	173.16	173.16	674,800
20 July 2022	172.50	174.45	170.47	172.62	172.62	636,900
19 July 2022	169.84	173.62	169.70	172.83	172.83	942,800
18 July 2022	172.00	173.36	167.51	168.47	168.47	2,272,400
15 July 2022	176.05	179.34	174.15	178.71	178.71	1,400,100
14 July 2022	176.79	179.60	175.77	176.19	176.19	870,700
13 July 2022	176.38	179.66	175.87	177.44	177.44	984,600
12 July 2022	177.34	179.10	173.45	179.00	179.00	1,208,000
11 July 2022	176.95	178.63	175.07	177.31	177.31	1,190,300
08 July 2022	177.19	178.94	176.11	177.45	177.45	1,230,100
07 July 2022	180.78	183.00	175.19	177.95	177.95	3,603,800
06 July 2022	175.63	179.00	174.50	175.13	175.13	1,058,500
05 July 2022	179.46	180.11	174.42	176.77	176.77	1,339,300
01 July 2022	174.82	180.50	174.52	180.11	180.11	958,500
30 June 2022	178.50	181.00	175.46	176.94	176.94	1,232,600
29 June 2022	181.10	181.50	177.96	179.06	179.06	1,150,000
28 June 2022	176.44	181.10	175.61	178.47	178.47	1,469,000
27 June 2022	178.78	179.07	174.47	177.73	177.73	1,192,400
24 June 2022	179.74	179.96	173.54	179.33	179.33	3,586,500
23 June 2022	170.82	174.93	169.49	174.00	174.00	1,832,100
22 June 2022	168.74	173.86	168.10	169.66	169.66	1,765,700
21 June 2022	167.68	174.97	166.99	170.01	170.01	2,440,100
17 June 2022	148.06	175.48	148.06	165.45	165.45	10,255,800
16 June 2022	144.12	147.32	143.24	146.78	146.78	1,292,400
15 June 2022	144.92	150.00	144.91	147.24	147.24	1,344,200
14 June 2022	141.00	144.98	140.73	144.64	144.64	1,472,800
13 June 2022	136.09	141.23	133.95	139.60	139.60	2,126,100
10 June 2022	139.46	141.73	138.42	139.40	139.40	707,000
09 June 2022	143.26	145.38	141.67	141.75	141.75	580,000
08 June 2022	144.22	146.13	143.06	144.29	144.29	725,700
07 June 2022	142.66	146.17	142.26	144.36	144.36	835,400
06 June 2022	142.41	143.44	140.66	142.52	142.52	975,200
03 June 2022	134.87	141.12	134.69	139.94	139.94	1,319,900
02 June 2022	132.92	135.28	132.46	135.20	135.20	715,200
01 June 2022	137.05	138.35	132.98	134.16	134.16	784,700
31 May 2022	141.06	141.06	135.20	135.68	135.68	1,561,200
27 May 2022	139.04	143.12	136.93	141.39	141.39	1,032,500
26 May 2022	137.34	139.44	135.71	138.46	138.46	1,285,000
25 May 2022	133.85	137.11	133.01	136.47	136.47	1,199,300
24 May 2022	138.74	138.74	132.09	133.47	133.47	1,069,100
23 May 2022	141.92	142.07	137.72	139.34	139.34	711,400
20 May 2022	144.20	144.46	136.11	139.64	139.64	1,692,600
19 May 2022	143.37	145.19	139.84	142.63	142.63	1,023,500
18 May 2022	143.71	145.14	141.99	143.00	143.00	1,103,300
17 May 2022	143.79	147.41	142.60	146.55	146.55	1,013,400
16 May 2022	134.18	146.67	134.14	142.54	142.54	2,010,600
13 May 2022	129.25	136.83	129.20	135.63	135.63	1,657,700
12 May 2022	118.61	127.27	118.27	127.10	127.10	1,540,700
11 May 2022	118.15	123.04	116.30	119.45	119.45	2,179,600
10 May 2022	114.34	124.08	114.26	120.48	120.48	2,124,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

AUD/USD0.6407-0.0098(-1.50%)

ASX 2006,474.20-80.80(-1.23%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,029.54-273.08(-0.90%)

News that makes you smarter and richer... For free.

Seagen Inc. (SGEN)

ALL ORDS
6,678.70
-81.90(-1.21%)

AUD/USD
0.6407
-0.0098(-1.50%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,029.54
-273.08(-0.90%)