Australia markets close in 2 hours 26 minutes

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.14-3.90 (-2.24%)
At close: 04:00PM EDT
172.00 +1.86 (+1.09%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022174.00176.03164.81170.14170.142,794,300
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
09 May 2022120.46120.80105.43108.81108.812,622,700
06 May 2022126.79127.99122.38123.44123.44804,100
05 May 2022132.40133.69127.06128.69128.69784,700
04 May 2022131.01133.39127.58132.65132.651,159,000
03 May 2022130.17133.30130.15131.51131.51566,700
02 May 2022130.39131.66126.96130.45130.451,009,700
29 Apr 2022136.32137.01130.20131.01131.011,553,400
28 Apr 2022130.54130.92125.25130.23130.231,624,500
27 Apr 2022132.12134.18130.33130.44130.441,127,100
26 Apr 2022138.13139.45131.44131.59131.59986,000
25 Apr 2022137.61139.54136.71138.54138.54989,000
22 Apr 2022140.89142.11137.66138.00138.00709,200
21 Apr 2022143.80146.06141.08141.44141.44546,900
20 Apr 2022145.07145.15142.67143.89143.89475,400
19 Apr 2022143.09146.56143.00144.29144.29436,000
18 Apr 2022149.56149.89143.64144.39144.39465,400
14 Apr 2022147.44150.42146.90149.72149.72842,500
13 Apr 2022143.08148.01142.34147.44147.44772,500
12 Apr 2022145.81146.92142.10142.23142.231,239,200
11 Apr 2022150.31150.86144.02144.29144.291,110,100
08 Apr 2022149.55159.55147.00151.84151.842,975,900
07 Apr 2022150.90158.38150.70156.12156.121,215,300
06 Apr 2022149.77153.86149.53151.90151.90705,000
05 Apr 2022150.66154.60149.89150.79150.79741,200
04 Apr 2022149.70151.30148.28149.91149.91595,000
01 Apr 2022144.26148.94142.52148.89148.89826,000
31 Mar 2022142.24145.09140.86144.05144.05594,200
30 Mar 2022143.61143.64141.11141.56141.56672,700
29 Mar 2022141.35143.66140.20143.17143.17719,900
28 Mar 2022138.12139.83137.33139.70139.701,135,500
25 Mar 2022142.55142.55136.93138.33138.33577,200
24 Mar 2022139.97141.57137.64141.27141.271,160,600
23 Mar 2022142.55143.09138.59138.73138.73739,700
22 Mar 2022140.60144.35139.40142.93142.93754,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...