Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2023				228.74	0	-0.16(-0.07%)
Dec 12, 2023	228.86	228.94	228.81	228.90	12,254,654	+7.30(+3.29%)
Dec 11, 2023	220.00	221.72	219.00	221.60	2,122,318	+2.62(+1.20%)
Dec 08, 2023	219.00	219.76	218.18	218.98	1,183,163	+0.65(+0.30%)
Dec 07, 2023	216.00	219.43	215.93	218.33	1,997,200	+2.53(+1.17%)
Dec 06, 2023	216.11	216.42	215.28	215.80	698,605	-0.03(-0.01%)
Dec 05, 2023	212.85	215.95	212.67	215.83	1,415,349	+2.70(+1.27%)
Dec 04, 2023	212.72	213.25	212.53	213.13	769,643	+0.41(+0.19%)
Dec 01, 2023	213.60	213.97	212.44	212.72	1,304,127	-0.49(-0.23%)
Nov 30, 2023	213.60	213.95	212.82	213.21	1,395,218	-0.31(-0.15%)
Nov 29, 2023	214.33	214.65	213.50	213.52	742,960	-0.64(-0.30%)
Nov 28, 2023	214.42	214.69	213.84	214.16	873,864	-0.26(-0.12%)
Nov 27, 2023	214.50	214.96	214.05	214.42	767,865	-0.03(-0.01%)
Nov 24, 2023	213.27	215.00	212.97	214.45	449,846	+1.38(+0.65%)
Nov 22, 2023	214.62	214.62	212.82	213.07	845,100	-1.10(-0.51%)
Nov 21, 2023	213.66	214.99	213.00	214.17	1,269,659	+2.32(+1.10%)
Nov 20, 2023	212.25	212.42	211.80	211.85	1,023,781	-0.15(-0.07%)
Nov 17, 2023	212.80	213.00	211.77	212.00	1,345,449	-0.91(-0.43%)
Nov 16, 2023	212.59	213.44	212.00	212.91	898,396	+0.84(+0.40%)
Nov 15, 2023	213.09	214.00	211.88	212.07	1,319,574	-1.88(-0.88%)
Nov 14, 2023	214.00	214.50	213.14	213.95	1,220,622	+0.75(+0.35%)
Nov 13, 2023	213.50	213.71	212.66	213.20	830,760	-0.52(-0.24%)
Nov 10, 2023	213.30	214.38	212.75	213.72	1,413,388	+0.78(+0.37%)
Nov 09, 2023	213.10	213.88	212.39	212.94	956,881	-0.83(-0.39%)
Nov 08, 2023	215.00	215.00	213.06	213.77	918,248	-0.18(-0.08%)
Nov 07, 2023	214.24	214.73	213.57	213.95	1,428,906	-0.29(-0.14%)
Nov 06, 2023	214.92	215.50	213.98	214.24	1,063,216	-0.76(-0.35%)
Nov 03, 2023	214.74	215.80	214.70	215.00	958,507	+0.21(+0.10%)
Nov 02, 2023	213.65	214.85	213.65	214.79	1,028,211	+0.42(+0.20%)
Nov 01, 2023	213.50	215.00	212.90	214.37	1,693,138	+1.56(+0.73%)
Oct 31, 2023	214.59	214.59	212.79	212.81	1,900,419	-1.34(-0.63%)
Oct 30, 2023	214.67	215.14	214.01	214.15	1,040,656	-0.45(-0.21%)
Oct 27, 2023	215.75	215.99	214.42	214.60	1,020,455	-1.08(-0.50%)
Oct 26, 2023	216.61	216.88	215.55	215.68	1,231,606	-0.96(-0.44%)
Oct 25, 2023	217.50	217.51	216.49	216.64	1,084,818	-0.81(-0.37%)
Oct 24, 2023	216.87	217.45	216.60	217.45	699,163	+0.58(+0.27%)
Oct 23, 2023	216.59	217.27	215.36	216.87	1,293,415	+1.37(+0.64%)
Oct 20, 2023	215.43	215.95	215.05	215.50	2,051,795	+0.53(+0.25%)
Oct 19, 2023	215.01	216.86	213.51	214.97	2,917,355	+0.12(+0.06%)
Oct 18, 2023	215.40	215.84	214.77	214.85	1,427,931	-0.49(-0.23%)
Oct 17, 2023	214.83	216.08	214.07	215.34	1,708,004	+0.43(+0.20%)
Oct 16, 2023	214.60	215.19	214.41	214.91	1,535,916	+0.88(+0.41%)
Oct 13, 2023	214.63	214.95	213.95	214.03	1,478,558	-0.43(-0.20%)
Oct 12, 2023	214.50	215.31	214.26	214.46	1,336,632	-0.04(-0.02%)
Oct 11, 2023	214.62	214.83	214.11	214.50	745,144	+0.11(+0.05%)
Oct 10, 2023	214.15	214.83	214.00	214.39	1,145,603	-0.11(-0.05%)
Oct 09, 2023	213.49	215.60	213.47	214.50	1,390,705	+0.98(+0.46%)
Oct 06, 2023	213.88	214.31	213.48	213.52	1,270,905	-0.27(-0.13%)
Oct 05, 2023	213.84	214.11	213.27	213.79	1,796,783	+0.04(+0.02%)
Oct 04, 2023	213.15	214.77	211.88	213.75	2,465,060	+1.24(+0.58%)
Oct 03, 2023	211.74	213.08	211.60	212.51	1,800,373	+0.77(+0.36%)
Oct 02, 2023	212.08	213.24	211.00	211.74	1,605,918	-0.41(-0.19%)
Sep 29, 2023	212.12	213.50	212.12	212.15	1,291,135	-0.09(-0.04%)
Sep 28, 2023	212.90	212.97	212.15	212.24	1,299,094	-0.31(-0.15%)
Sep 27, 2023	215.00	215.00	212.23	212.55	3,395,614	-3.61(-1.67%)
Sep 26, 2023	215.75	217.08	215.33	216.16	2,974,834	+0.64(+0.30%)
Sep 25, 2023	213.22	215.70	214.76	215.52	1,876,334	+1.82(+0.85%)
Sep 22, 2023	213.80	214.00	213.20	213.70	3,163,729	+7.31(+3.54%)
Sep 21, 2023	206.50	207.54	206.00	206.39	721,357	-0.60(-0.29%)
Sep 20, 2023	208.10	208.31	206.99	206.99	1,728,491	-1.32(-0.63%)
Sep 19, 2023	207.33	208.77	207.07	208.31	1,062,086	+1.14(+0.55%)
Sep 18, 2023	208.06	208.37	206.93	207.17	1,131,543	-1.23(-0.59%)
Sep 15, 2023	207.24	208.45	207.00	208.40	1,650,206	+1.90(+0.92%)
Sep 14, 2023	206.00	207.18	206.00	206.50	921,817	+0.56(+0.27%)
Sep 13, 2023	207.17	207.50	205.73	205.94	898,952	-1.41(-0.68%)
Sep 12, 2023	207.80	208.22	206.84	207.35	1,376,314	-0.78(-0.37%)
Sep 11, 2023	204.25	208.46	204.00	208.13	1,831,346	+3.70(+1.81%)
Sep 08, 2023	205.33	205.40	203.60	204.43	1,419,516	-0.47(-0.23%)
Sep 07, 2023	206.17	206.59	204.81	204.90	1,268,890	-1.20(-0.58%)
Sep 06, 2023	207.10	207.38	205.73	206.10	1,278,359	-1.08(-0.52%)
Sep 05, 2023	208.15	208.20	207.13	207.18	1,221,149	-0.73(-0.35%)
Sep 01, 2023	210.00	210.50	207.74	207.91	2,119,705	+1.84(+0.89%)
Aug 31, 2023	207.00	207.74	205.74	206.07	1,929,521	-0.78(-0.38%)
Aug 30, 2023	207.31	207.82	206.76	206.85	1,984,034	-0.11(-0.05%)
Aug 29, 2023	206.00	207.67	206.00	206.96	2,022,713	+0.70(+0.34%)
Aug 28, 2023	209.00	209.39	205.97	206.26	2,857,731	+6.45(+3.23%)
Aug 25, 2023	197.79	199.96	197.65	199.81	902,756	+2.05(+1.04%)
Aug 24, 2023	196.00	197.95	195.62	197.76	1,405,737	+2.12(+1.08%)
Aug 23, 2023	195.18	195.95	194.55	195.64	1,431,898	+1.36(+0.70%)
Aug 22, 2023	193.25	194.75	193.25	194.28	1,148,862	+0.98(+0.51%)
Aug 21, 2023	192.69	194.00	192.69	193.30	746,661	+0.56(+0.29%)
Aug 18, 2023	192.62	193.65	192.62	192.74	486,660	-0.16(-0.08%)
Aug 17, 2023	193.29	194.16	192.83	192.90	732,178	-0.45(-0.23%)
Aug 16, 2023	194.16	194.16	193.23	193.35	969,012	-0.85(-0.44%)
Aug 15, 2023	194.20	195.18	194.14	194.20	669,630	-0.08(-0.04%)
Aug 14, 2023	195.14	196.00	194.27	194.28	748,208	-0.40(-0.21%)
Aug 11, 2023	194.66	195.75	194.42	194.68	624,297	-0.32(-0.16%)
Aug 10, 2023	194.99	196.00	194.83	195.00	1,114,508	+0.15(+0.08%)
Aug 09, 2023	194.82	195.59	194.80	194.85	1,052,917	+0.20(+0.10%)
Aug 08, 2023	194.94	194.94	194.09	194.65	642,657	+1.00(+0.52%)
Aug 07, 2023	194.00	194.60	193.25	193.65	965,744	+0.19(+0.10%)
Aug 04, 2023	193.69	194.42	193.44	193.47	634,483	-0.03(-0.02%)
Aug 03, 2023	193.99	194.19	192.98	193.50	556,634	+0.52(+0.27%)
Aug 02, 2023	192.60	193.43	191.91	192.98	701,774	+0.53(+0.28%)
Aug 01, 2023	192.00	192.67	191.62	192.45	686,748	+0.67(+0.35%)
Jul 31, 2023	192.50	192.87	191.71	191.78	562,525	-0.33(-0.17%)
Jul 28, 2023	192.00	193.15	191.85	192.11	813,026	+0.54(+0.28%)
Jul 27, 2023	192.62	193.01	191.14	191.57	1,204,355	-0.78(-0.41%)
Jul 26, 2023	194.31	194.70	192.28	192.35	675,614	-1.78(-0.92%)
Jul 25, 2023	195.54	196.34	194.02	194.13	666,960	-2.10(-1.07%)
Jul 24, 2023	194.19	196.44	194.04	196.23	758,241	+1.58(+0.81%)
Jul 21, 2023	195.78	195.78	193.80	194.65	3,330,153	-0.13(-0.07%)
Jul 20, 2023	195.77	196.95	194.68	194.78	1,291,458	-0.73(-0.37%)
Jul 19, 2023	196.30	197.44	195.48	195.51	1,200,918	-0.85(-0.43%)
Jul 18, 2023	197.22	197.75	196.30	196.36	854,684	-1.24(-0.63%)
Jul 17, 2023	197.17	198.46	197.05	197.60	1,190,203	-0.40(-0.20%)
Jul 14, 2023	197.50	198.10	193.77	198.00	1,321,291	+0.85(+0.43%)
Jul 13, 2023	196.19	197.29	195.81	197.15	760,177	+1.15(+0.59%)
Jul 12, 2023	194.74	197.82	194.50	196.00	971,804	+1.00(+0.51%)
Jul 11, 2023	192.00	195.89	191.66	195.00	1,384,434	+2.79(+1.45%)
Jul 10, 2023	192.06	192.79	191.72	192.21	920,138	+0.70(+0.37%)
Jul 07, 2023	191.84	192.28	191.10	191.51	699,967	-0.39(-0.20%)
Jul 06, 2023	193.11	193.33	191.68	191.90	956,783	-1.50(-0.78%)
Jul 05, 2023	194.04	194.54	192.99	193.40	688,466	-1.03(-0.53%)
Jul 03, 2023	192.90	194.44	192.25	194.43	452,212	+1.97(+1.02%)
Jun 30, 2023	192.38	193.34	191.78	192.46	1,358,461	+0.93(+0.49%)
Jun 29, 2023	193.50	193.72	190.67	191.53	2,008,009	-2.34(-1.21%)
Jun 28, 2023	196.99	196.99	193.49	193.87	2,012,197	-2.61(-1.33%)
Jun 27, 2023	198.16	198.19	195.90	196.48	1,304,292	-0.06(-0.03%)
Jun 26, 2023	198.00	198.40	196.43	196.54	1,147,610	-1.68(-0.85%)
Jun 23, 2023	198.88	199.67	198.00	198.22	1,641,925	-0.69(-0.35%)
Jun 22, 2023	198.67	199.42	198.50	198.91	612,482	+0.28(+0.14%)
Jun 21, 2023	199.09	199.53	198.43	198.63	916,362	-0.15(-0.08%)
Jun 20, 2023	197.97	199.56	197.50	198.78	911,639	+0.46(+0.23%)
Jun 16, 2023	198.02	198.64	197.19	198.32	1,571,682	+0.78(+0.39%)
Jun 15, 2023	196.40	197.56	196.29	197.54	767,893	+1.33(+0.68%)
Jun 14, 2023	198.21	198.34	195.72	196.21	1,455,379	-0.04(-0.02%)
Jun 13, 2023	198.07	198.54	196.00	196.25	1,735,362	-0.90(-0.46%)
Jun 12, 2023	197.00	197.95	196.75	197.15	1,367,257	+0.55(+0.28%)
Jun 09, 2023	194.43	198.66	194.01	196.60	1,866,884	+1.88(+0.97%)
Jun 08, 2023	195.00	196.00	194.63	194.72	1,077,575	-0.03(-0.02%)
Jun 07, 2023	195.00	196.02	194.68	194.75	1,214,814	-0.72(-0.37%)
Jun 06, 2023	195.61	196.00	194.61	195.47	606,460	+0.28(+0.14%)
Jun 05, 2023	194.68	196.16	194.43	195.19	1,076,154	-0.19(-0.10%)
Jun 02, 2023	194.12	195.88	194.00	195.38	761,949	+0.71(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Seagen Inc (NQ: SGEN )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Seagen Inc (NQ: SGEN )

Historical Prices

Sections

Services

Sweetwater Reporter