SGEN - Seagen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 195.61 | 196.00 | 194.68 | 195.47 | 195.47 | 606,459 |
| 05 Jun 2023 | 194.68 | 196.16 | 194.43 | 195.19 | 195.19 | 1,076,200 |
| 02 Jun 2023 | 194.12 | 195.88 | 194.00 | 195.38 | 195.38 | 761,900 |
| 01 Jun 2023 | 195.47 | 196.20 | 194.51 | 194.67 | 194.67 | 977,300 |
| 31 May 2023 | 194.95 | 196.38 | 194.32 | 195.70 | 195.70 | 1,616,900 |
| 30 May 2023 | 192.41 | 195.37 | 192.41 | 194.01 | 194.01 | 1,185,000 |
| 26 May 2023 | 194.88 | 195.74 | 192.50 | 193.49 | 193.49 | 1,264,800 |
| 25 May 2023 | 194.57 | 195.08 | 193.80 | 194.44 | 194.44 | 854,400 |
| 24 May 2023 | 197.27 | 197.86 | 195.23 | 195.42 | 195.42 | 579,600 |
| 23 May 2023 | 193.85 | 197.07 | 193.18 | 196.49 | 196.49 | 1,228,800 |
| 22 May 2023 | 193.66 | 193.91 | 192.31 | 193.36 | 193.36 | 1,431,400 |
| 19 May 2023 | 194.50 | 195.33 | 193.15 | 193.30 | 193.30 | 1,479,100 |
| 18 May 2023 | 192.56 | 195.20 | 192.56 | 194.15 | 194.15 | 2,105,600 |
| 17 May 2023 | 191.12 | 194.78 | 190.04 | 193.05 | 193.05 | 3,590,100 |
| 16 May 2023 | 189.78 | 191.18 | 184.69 | 187.64 | 187.64 | 7,195,200 |
| 15 May 2023 | 199.29 | 200.20 | 199.00 | 199.55 | 199.55 | 1,550,700 |
| 12 May 2023 | 199.50 | 200.18 | 198.07 | 199.00 | 199.00 | 1,300,500 |
| 11 May 2023 | 200.56 | 201.00 | 199.01 | 199.50 | 199.50 | 724,800 |
| 10 May 2023 | 200.34 | 200.49 | 199.64 | 199.99 | 199.99 | 918,700 |
| 09 May 2023 | 198.30 | 200.32 | 198.01 | 200.00 | 200.00 | 996,000 |
| 08 May 2023 | 199.87 | 200.05 | 198.14 | 198.23 | 198.23 | 1,535,000 |
| 05 May 2023 | 198.57 | 200.91 | 198.20 | 199.87 | 199.87 | 1,642,700 |
| 04 May 2023 | 198.54 | 199.42 | 197.82 | 198.50 | 198.50 | 1,424,600 |
| 03 May 2023 | 200.80 | 200.80 | 198.52 | 198.58 | 198.58 | 1,180,100 |
| 02 May 2023 | 199.72 | 200.36 | 199.37 | 199.93 | 199.93 | 1,479,500 |
| 01 May 2023 | 200.18 | 200.44 | 198.93 | 199.16 | 199.16 | 1,286,600 |
| 28 Apr 2023 | 200.83 | 202.00 | 199.93 | 200.00 | 200.00 | 1,663,000 |
| 27 Apr 2023 | 201.40 | 202.14 | 200.50 | 200.76 | 200.76 | 1,184,200 |
| 26 Apr 2023 | 202.53 | 202.98 | 201.00 | 201.39 | 201.39 | 1,438,300 |
| 25 Apr 2023 | 203.90 | 203.94 | 202.82 | 203.20 | 203.20 | 1,335,100 |
| 24 Apr 2023 | 204.50 | 204.50 | 203.16 | 203.27 | 203.27 | 1,629,900 |
| 21 Apr 2023 | 204.95 | 205.23 | 203.50 | 203.80 | 203.80 | 1,127,900 |
| 20 Apr 2023 | 205.31 | 205.45 | 204.14 | 204.29 | 204.29 | 1,053,600 |
| 19 Apr 2023 | 204.76 | 205.41 | 204.68 | 205.00 | 205.00 | 1,128,200 |
| 18 Apr 2023 | 205.15 | 205.60 | 204.65 | 205.00 | 205.00 | 1,174,000 |
| 17 Apr 2023 | 206.35 | 206.35 | 205.10 | 205.40 | 205.40 | 1,074,400 |
| 14 Apr 2023 | 205.10 | 206.89 | 204.92 | 205.50 | 205.50 | 2,052,200 |
| 13 Apr 2023 | 205.10 | 207.17 | 205.10 | 206.25 | 206.25 | 1,251,000 |
| 12 Apr 2023 | 205.40 | 205.75 | 205.00 | 205.20 | 205.20 | 1,056,000 |
| 11 Apr 2023 | 205.00 | 205.50 | 204.46 | 204.98 | 204.98 | 2,037,600 |
| 10 Apr 2023 | 204.52 | 205.05 | 203.49 | 204.70 | 204.70 | 1,990,000 |
| 06 Apr 2023 | 205.77 | 206.38 | 204.90 | 205.55 | 205.55 | 2,030,500 |
| 05 Apr 2023 | 205.00 | 206.24 | 204.79 | 205.00 | 205.00 | 2,127,700 |
| 04 Apr 2023 | 202.65 | 205.00 | 202.38 | 204.89 | 204.89 | 1,341,800 |
| 03 Apr 2023 | 203.41 | 203.50 | 199.75 | 202.00 | 202.00 | 1,758,900 |
| 31 Mar 2023 | 203.01 | 204.41 | 201.77 | 202.47 | 202.47 | 1,358,200 |
| 30 Mar 2023 | 203.00 | 203.61 | 202.68 | 203.08 | 203.08 | 1,305,000 |
| 29 Mar 2023 | 202.55 | 203.65 | 201.59 | 202.23 | 202.23 | 1,279,900 |
| 28 Mar 2023 | 199.60 | 203.19 | 199.50 | 203.02 | 203.02 | 1,263,500 |
| 27 Mar 2023 | 199.11 | 200.85 | 199.04 | 199.60 | 199.60 | 1,854,200 |
| 24 Mar 2023 | 198.10 | 198.30 | 196.93 | 197.64 | 197.64 | 790,100 |
| 23 Mar 2023 | 199.43 | 199.71 | 197.98 | 198.10 | 198.10 | 910,900 |
| 22 Mar 2023 | 200.69 | 200.69 | 198.37 | 198.37 | 198.37 | 843,400 |
| 21 Mar 2023 | 200.41 | 201.14 | 199.77 | 199.91 | 199.91 | 1,047,700 |
| 20 Mar 2023 | 200.00 | 200.69 | 199.30 | 200.41 | 200.41 | 1,069,600 |
| 17 Mar 2023 | 199.98 | 201.04 | 199.65 | 200.30 | 200.30 | 1,768,900 |
| 16 Mar 2023 | 199.90 | 200.78 | 198.59 | 200.48 | 200.48 | 1,803,700 |
| 15 Mar 2023 | 199.98 | 200.65 | 199.38 | 199.94 | 199.94 | 2,199,600 |
| 14 Mar 2023 | 199.00 | 200.10 | 197.56 | 199.84 | 199.84 | 2,766,700 |
| 13 Mar 2023 | 198.75 | 202.86 | 196.87 | 197.65 | 197.65 | 9,337,500 |
| 10 Mar 2023 | 173.64 | 173.98 | 169.13 | 172.61 | 172.61 | 1,075,500 |
| 09 Mar 2023 | 176.30 | 177.81 | 173.45 | 173.64 | 173.64 | 1,222,400 |
| 08 Mar 2023 | 177.51 | 177.51 | 174.72 | 176.36 | 176.36 | 520,900 |
| 07 Mar 2023 | 177.96 | 179.89 | 177.17 | 177.50 | 177.50 | 991,700 |
| 06 Mar 2023 | 180.05 | 180.06 | 176.22 | 177.35 | 177.35 | 1,123,100 |
| 03 Mar 2023 | 179.12 | 182.48 | 177.44 | 181.29 | 181.29 | 1,121,900 |
| 02 Mar 2023 | 177.93 | 179.00 | 175.70 | 178.67 | 178.67 | 1,329,900 |
| 01 Mar 2023 | 181.06 | 182.45 | 178.00 | 178.23 | 178.23 | 1,856,100 |
| 28 Feb 2023 | 177.03 | 180.74 | 175.46 | 179.69 | 179.69 | 2,816,300 |
| 27 Feb 2023 | 182.54 | 182.55 | 175.67 | 178.16 | 178.16 | 5,814,200 |
| 24 Feb 2023 | 161.24 | 162.56 | 160.34 | 161.37 | 161.37 | 756,500 |
| 23 Feb 2023 | 161.18 | 162.54 | 158.35 | 162.19 | 162.19 | 1,012,000 |
| 22 Feb 2023 | 157.71 | 160.79 | 154.75 | 160.79 | 160.79 | 1,029,700 |
| 21 Feb 2023 | 162.00 | 163.53 | 156.11 | 156.59 | 156.59 | 1,345,300 |
| 17 Feb 2023 | 161.00 | 164.93 | 159.20 | 162.53 | 162.53 | 1,764,500 |
| 16 Feb 2023 | 155.00 | 163.66 | 152.93 | 160.91 | 160.91 | 4,786,800 |
| 15 Feb 2023 | 140.34 | 142.74 | 138.62 | 142.05 | 142.05 | 1,413,700 |
| 14 Feb 2023 | 139.03 | 141.03 | 137.73 | 140.82 | 140.82 | 788,400 |
| 13 Feb 2023 | 134.94 | 139.00 | 133.38 | 138.90 | 138.90 | 732,100 |
| 10 Feb 2023 | 135.00 | 136.74 | 133.39 | 135.41 | 135.41 | 670,200 |
| 09 Feb 2023 | 137.80 | 138.91 | 134.47 | 135.55 | 135.55 | 907,300 |
| 08 Feb 2023 | 137.36 | 138.06 | 136.14 | 136.89 | 136.89 | 615,800 |
| 07 Feb 2023 | 135.88 | 137.51 | 134.71 | 137.44 | 137.44 | 620,800 |
| 06 Feb 2023 | 135.46 | 137.57 | 134.59 | 136.00 | 136.00 | 567,100 |
| 03 Feb 2023 | 138.51 | 139.69 | 137.50 | 138.00 | 138.00 | 640,000 |
| 02 Feb 2023 | 138.52 | 140.00 | 135.85 | 139.43 | 139.43 | 888,800 |
| 01 Feb 2023 | 139.27 | 139.42 | 134.59 | 139.03 | 139.03 | 1,070,400 |
| 31 Jan 2023 | 140.00 | 141.14 | 138.43 | 139.48 | 139.48 | 994,300 |
| 30 Jan 2023 | 140.87 | 141.43 | 138.09 | 139.98 | 139.98 | 897,700 |
| 27 Jan 2023 | 139.69 | 141.02 | 138.82 | 140.67 | 140.67 | 869,700 |
| 26 Jan 2023 | 138.15 | 140.00 | 137.09 | 139.69 | 139.69 | 913,000 |
| 25 Jan 2023 | 136.44 | 138.07 | 135.35 | 138.01 | 138.01 | 734,000 |
| 24 Jan 2023 | 133.52 | 136.95 | 132.58 | 136.85 | 136.85 | 1,269,700 |
| 23 Jan 2023 | 131.86 | 133.82 | 129.62 | 133.49 | 133.49 | 1,274,000 |
| 20 Jan 2023 | 131.43 | 132.00 | 130.04 | 131.49 | 131.49 | 1,312,600 |
| 19 Jan 2023 | 131.21 | 133.75 | 129.21 | 132.00 | 132.00 | 1,612,900 |
| 18 Jan 2023 | 129.84 | 131.45 | 128.53 | 130.49 | 130.49 | 855,000 |
| 17 Jan 2023 | 130.71 | 131.20 | 127.09 | 129.86 | 129.86 | 989,500 |
| 13 Jan 2023 | 131.09 | 133.24 | 131.09 | 132.12 | 132.12 | 757,300 |
| 12 Jan 2023 | 130.74 | 132.67 | 128.70 | 132.04 | 132.04 | 795,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.