Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,419.23 +1.08 (+0.01%) BTC-USD
30,044.16 +67.12 (+0.22%) CMC Crypto 200
672.85 -8.26 (-1.21%)
Seagen Inc. (SGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 May 2022 | 120.46 | 120.80 | 105.43 | 108.81 | 108.81 | 2,622,700 |
| 06 May 2022 | 126.79 | 127.99 | 122.38 | 123.44 | 123.44 | 804,100 |
| 05 May 2022 | 132.40 | 133.69 | 127.06 | 128.69 | 128.69 | 784,700 |
| 04 May 2022 | 131.01 | 133.39 | 127.58 | 132.65 | 132.65 | 1,159,000 |
| 03 May 2022 | 130.17 | 133.30 | 130.15 | 131.51 | 131.51 | 566,700 |
| 02 May 2022 | 130.39 | 131.66 | 126.96 | 130.45 | 130.45 | 1,009,700 |
| 29 Apr 2022 | 136.32 | 137.01 | 130.20 | 131.01 | 131.01 | 1,553,400 |
| 28 Apr 2022 | 130.54 | 130.92 | 125.25 | 130.23 | 130.23 | 1,624,500 |
| 27 Apr 2022 | 132.12 | 134.18 | 130.33 | 130.44 | 130.44 | 1,127,100 |
| 26 Apr 2022 | 138.13 | 139.45 | 131.44 | 131.59 | 131.59 | 986,000 |
| 25 Apr 2022 | 137.61 | 139.54 | 136.71 | 138.54 | 138.54 | 989,000 |
| 22 Apr 2022 | 140.89 | 142.11 | 137.66 | 138.00 | 138.00 | 709,200 |
| 21 Apr 2022 | 143.80 | 146.06 | 141.08 | 141.44 | 141.44 | 546,900 |
| 20 Apr 2022 | 145.07 | 145.15 | 142.67 | 143.89 | 143.89 | 475,400 |
| 19 Apr 2022 | 143.09 | 146.56 | 143.00 | 144.29 | 144.29 | 436,000 |
| 18 Apr 2022 | 149.56 | 149.89 | 143.64 | 144.39 | 144.39 | 465,400 |
| 14 Apr 2022 | 147.44 | 150.42 | 146.90 | 149.72 | 149.72 | 842,500 |
| 13 Apr 2022 | 143.08 | 148.01 | 142.34 | 147.44 | 147.44 | 772,500 |
| 12 Apr 2022 | 145.81 | 146.92 | 142.10 | 142.23 | 142.23 | 1,239,200 |
| 11 Apr 2022 | 150.31 | 150.86 | 144.02 | 144.29 | 144.29 | 1,110,100 |
| 08 Apr 2022 | 149.55 | 159.55 | 147.00 | 151.84 | 151.84 | 2,975,900 |
| 07 Apr 2022 | 150.90 | 158.38 | 150.70 | 156.12 | 156.12 | 1,215,300 |
| 06 Apr 2022 | 149.77 | 153.86 | 149.53 | 151.90 | 151.90 | 705,000 |
| 05 Apr 2022 | 150.66 | 154.60 | 149.89 | 150.79 | 150.79 | 741,200 |
| 04 Apr 2022 | 149.70 | 151.30 | 148.28 | 149.91 | 149.91 | 595,000 |
| 01 Apr 2022 | 144.26 | 148.94 | 142.52 | 148.89 | 148.89 | 826,000 |
| 31 Mar 2022 | 142.24 | 145.09 | 140.86 | 144.05 | 144.05 | 594,200 |
| 30 Mar 2022 | 143.61 | 143.64 | 141.11 | 141.56 | 141.56 | 672,700 |
| 29 Mar 2022 | 141.35 | 143.66 | 140.20 | 143.17 | 143.17 | 719,900 |
| 28 Mar 2022 | 138.12 | 139.83 | 137.33 | 139.70 | 139.70 | 1,135,500 |
| 25 Mar 2022 | 142.55 | 142.55 | 136.93 | 138.33 | 138.33 | 577,200 |
| 24 Mar 2022 | 139.97 | 141.57 | 137.64 | 141.27 | 141.27 | 1,160,600 |
| 23 Mar 2022 | 142.55 | 143.09 | 138.59 | 138.73 | 138.73 | 739,700 |
| 22 Mar 2022 | 140.60 | 144.35 | 139.40 | 142.93 | 142.93 | 754,000 |
| 21 Mar 2022 | 141.11 | 143.32 | 140.17 | 141.55 | 141.55 | 868,000 |
| 18 Mar 2022 | 142.62 | 145.57 | 140.87 | 142.81 | 142.81 | 1,711,100 |
| 17 Mar 2022 | 142.35 | 143.96 | 141.30 | 142.93 | 142.93 | 888,700 |
| 16 Mar 2022 | 139.77 | 141.94 | 136.39 | 141.74 | 141.74 | 924,100 |
| 15 Mar 2022 | 137.30 | 138.73 | 135.83 | 137.60 | 137.60 | 902,900 |
| 14 Mar 2022 | 136.90 | 139.33 | 136.63 | 136.86 | 136.86 | 910,500 |
| 11 Mar 2022 | 142.33 | 143.94 | 137.16 | 137.97 | 137.97 | 754,700 |
| 10 Mar 2022 | 137.69 | 142.04 | 137.26 | 140.83 | 140.83 | 820,100 |
| 09 Mar 2022 | 138.29 | 141.22 | 136.84 | 140.46 | 140.46 | 986,100 |
| 08 Mar 2022 | 132.76 | 140.29 | 132.67 | 137.23 | 137.23 | 1,396,900 |
| 07 Mar 2022 | 132.30 | 136.48 | 131.94 | 134.39 | 134.39 | 1,361,500 |
| 04 Mar 2022 | 125.77 | 132.49 | 125.62 | 131.99 | 131.99 | 926,200 |
| 03 Mar 2022 | 127.66 | 128.42 | 126.33 | 126.84 | 126.84 | 703,900 |
| 02 Mar 2022 | 129.11 | 129.52 | 125.69 | 126.68 | 126.68 | 665,800 |
| 01 Mar 2022 | 128.29 | 131.16 | 127.23 | 129.46 | 129.46 | 1,198,700 |
| 28 Feb 2022 | 127.81 | 130.67 | 125.65 | 128.87 | 128.87 | 1,127,200 |
| 25 Feb 2022 | 126.01 | 128.61 | 125.09 | 128.38 | 128.38 | 923,900 |
| 24 Feb 2022 | 117.70 | 126.48 | 117.46 | 126.27 | 126.27 | 917,900 |
| 23 Feb 2022 | 124.53 | 124.53 | 118.91 | 119.61 | 119.61 | 908,600 |
| 22 Feb 2022 | 119.65 | 124.82 | 119.29 | 123.44 | 123.44 | 1,006,900 |
| 18 Feb 2022 | 123.96 | 126.50 | 119.89 | 120.26 | 120.26 | 1,459,400 |
| 17 Feb 2022 | 128.00 | 128.25 | 123.80 | 124.16 | 124.16 | 735,800 |
| 16 Feb 2022 | 127.08 | 129.47 | 125.26 | 128.67 | 128.67 | 871,300 |
| 15 Feb 2022 | 126.55 | 129.12 | 125.88 | 128.72 | 128.72 | 960,000 |
| 14 Feb 2022 | 124.75 | 125.77 | 121.48 | 124.51 | 124.51 | 1,528,200 |
| 11 Feb 2022 | 123.34 | 127.07 | 121.20 | 125.37 | 125.37 | 2,098,300 |
| 10 Feb 2022 | 122.28 | 125.12 | 118.00 | 124.93 | 124.93 | 9,216,200 |
| 09 Feb 2022 | 141.71 | 143.42 | 139.65 | 141.41 | 141.41 | 1,608,300 |
| 08 Feb 2022 | 139.81 | 141.19 | 136.48 | 139.99 | 139.99 | 1,819,700 |
| 07 Feb 2022 | 137.29 | 141.79 | 137.03 | 140.79 | 140.79 | 1,221,900 |
| 04 Feb 2022 | 133.35 | 139.00 | 133.35 | 137.93 | 137.93 | 997,200 |
| 03 Feb 2022 | 136.14 | 138.67 | 134.63 | 135.04 | 135.04 | 888,300 |
| 02 Feb 2022 | 137.58 | 138.35 | 135.13 | 137.20 | 137.20 | 607,300 |
| 01 Feb 2022 | 135.41 | 137.88 | 133.55 | 137.75 | 137.75 | 1,102,800 |
| 31 Jan 2022 | 130.23 | 135.46 | 129.45 | 134.51 | 134.51 | 1,159,100 |
| 28 Jan 2022 | 123.08 | 127.80 | 120.99 | 127.62 | 127.62 | 713,000 |
| 27 Jan 2022 | 124.61 | 126.86 | 122.63 | 122.91 | 122.91 | 531,200 |
| 26 Jan 2022 | 125.73 | 128.00 | 121.83 | 123.55 | 123.55 | 1,102,000 |
| 25 Jan 2022 | 126.24 | 128.25 | 124.20 | 125.10 | 125.10 | 987,200 |
| 24 Jan 2022 | 128.04 | 130.13 | 123.50 | 129.55 | 129.55 | 1,028,600 |
| 21 Jan 2022 | 132.66 | 133.28 | 127.37 | 127.55 | 127.55 | 1,224,500 |
| 20 Jan 2022 | 134.34 | 137.37 | 132.29 | 133.06 | 133.06 | 987,700 |
| 19 Jan 2022 | 130.84 | 133.18 | 129.68 | 132.55 | 132.55 | 799,000 |
| 18 Jan 2022 | 133.44 | 134.63 | 129.61 | 130.29 | 130.29 | 1,363,700 |
| 14 Jan 2022 | 136.07 | 137.75 | 133.58 | 137.09 | 137.09 | 811,300 |
| 13 Jan 2022 | 140.00 | 140.84 | 134.06 | 136.79 | 136.79 | 1,080,900 |
| 12 Jan 2022 | 144.40 | 145.13 | 140.14 | 141.03 | 141.03 | 580,800 |
| 11 Jan 2022 | 146.20 | 146.20 | 142.10 | 144.37 | 144.37 | 586,000 |
| 10 Jan 2022 | 144.04 | 145.77 | 137.38 | 145.08 | 145.08 | 1,059,900 |
| 07 Jan 2022 | 144.23 | 147.85 | 143.37 | 143.72 | 143.72 | 677,500 |
| 06 Jan 2022 | 144.93 | 147.79 | 141.65 | 144.82 | 144.82 | 730,500 |
| 05 Jan 2022 | 151.71 | 153.59 | 145.38 | 145.65 | 145.65 | 772,800 |
| 04 Jan 2022 | 157.00 | 157.49 | 151.56 | 152.67 | 152.67 | 637,600 |
| 03 Jan 2022 | 152.59 | 158.27 | 151.10 | 157.85 | 157.85 | 687,200 |
| 31 Dec 2021 | 157.14 | 158.73 | 154.03 | 154.60 | 154.60 | 404,500 |
| 30 Dec 2021 | 159.00 | 161.00 | 156.75 | 157.19 | 157.19 | 430,600 |
| 29 Dec 2021 | 158.12 | 159.96 | 157.08 | 158.92 | 158.92 | 575,700 |
| 28 Dec 2021 | 157.11 | 160.39 | 156.41 | 157.66 | 157.66 | 457,200 |
| 27 Dec 2021 | 158.37 | 159.37 | 156.12 | 157.67 | 157.67 | 403,200 |
| 23 Dec 2021 | 157.02 | 159.96 | 155.75 | 158.54 | 158.54 | 402,600 |
| 22 Dec 2021 | 156.02 | 157.20 | 154.67 | 156.78 | 156.78 | 551,000 |
| 21 Dec 2021 | 155.72 | 158.54 | 154.98 | 156.67 | 156.67 | 630,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
