Date	Open	High	Low	Close	Volume	Change (%)
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	214.78	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	-0.69(-0.35%)
May 08, 2023	199.87	200.04	198.14	198.23	1,654,994	-1.64(-0.82%)
May 05, 2023	198.57	200.91	198.20	199.87	1,642,692	+1.37(+0.69%)
May 04, 2023	198.54	199.42	197.82	198.50	1,424,622	-0.08(-0.04%)
May 03, 2023	200.80	200.80	198.52	198.58	1,180,134	-1.35(-0.68%)
May 02, 2023	199.72	200.36	199.37	199.93	1,479,481	+0.77(+0.39%)
May 01, 2023	200.18	200.44	198.93	199.16	1,286,596	-0.84(-0.42%)
Apr 28, 2023	200.83	202.00	199.93	200.00	1,663,030	-0.76(-0.38%)
Apr 27, 2023	201.40	202.14	200.50	200.76	1,184,194	-0.63(-0.31%)
Apr 26, 2023	202.53	202.97	201.00	201.39	1,448,414	-1.81(-0.89%)
Apr 25, 2023	203.90	203.94	202.82	203.20	1,334,715	-0.07(-0.03%)
Apr 24, 2023	204.50	204.50	203.16	203.27	1,709,949	-0.53(-0.26%)
Apr 21, 2023	204.95	205.23	203.50	203.80	1,127,884	-0.44(-0.22%)
Apr 20, 2023	205.31	205.45	204.14	204.24	1,053,587	-0.76(-0.37%)
Apr 19, 2023	204.76	205.41	204.68	205.00	1,128,188	+0.00(+0.00%)
Apr 18, 2023	205.15	205.60	204.65	205.00	1,173,962	-0.40(-0.19%)
Apr 17, 2023	206.35	206.35	205.10	205.40	1,074,422	-0.10(-0.05%)
Apr 14, 2023	205.10	206.89	204.91	205.50	2,052,171	-0.75(-0.36%)
Apr 13, 2023	205.10	207.16	205.10	206.25	1,250,960	+1.05(+0.51%)
Apr 12, 2023	205.40	205.75	205.00	205.20	1,056,000	+0.22(+0.11%)
Apr 11, 2023	205.00	205.50	204.46	204.98	2,037,608	+0.28(+0.14%)
Apr 10, 2023	204.52	205.05	203.49	204.70	1,990,048	-0.85(-0.41%)
Apr 06, 2023	205.77	206.38	204.90	205.55	2,030,514	+0.55(+0.27%)
Apr 05, 2023	205.00	206.24	204.79	205.00	2,127,688	+0.11(+0.05%)
Apr 04, 2023	202.65	205.00	202.38	204.89	1,340,853	+2.89(+1.43%)
Apr 03, 2023	203.41	203.50	199.75	202.00	1,758,739	-0.47(-0.23%)
Mar 31, 2023	203.01	204.41	201.77	202.47	1,358,187	-0.61(-0.30%)
Mar 30, 2023	203.00	203.61	202.68	203.08	1,305,003	+0.85(+0.42%)
Mar 29, 2023	202.55	203.65	201.59	202.23	1,279,898	-0.79(-0.39%)
Mar 28, 2023	199.60	203.19	199.50	203.02	1,263,493	+3.42(+1.71%)
Mar 27, 2023	199.10	200.84	199.03	199.60	1,854,245	+1.96(+0.99%)
Mar 24, 2023	198.10	198.30	196.93	197.64	791,330	-0.35(-0.18%)
Mar 23, 2023	199.43	199.71	197.98	197.99	910,906	-0.38(-0.19%)
Mar 22, 2023	200.69	200.69	198.37	198.37	843,396	-1.54(-0.77%)
Mar 21, 2023	200.41	201.14	199.77	199.91	1,047,836	-0.50(-0.25%)
Mar 20, 2023	200.00	200.69	199.30	200.41	1,069,556	+0.11(+0.05%)
Mar 17, 2023	199.98	201.04	199.65	200.30	1,768,991	-0.18(-0.09%)
Mar 16, 2023	199.90	200.78	198.59	200.48	1,810,800	+0.54(+0.27%)
Mar 15, 2023	199.98	200.65	199.38	199.94	2,199,712	+0.10(+0.05%)
Mar 14, 2023	199.00	200.09	197.56	199.84	2,766,220	+2.19(+1.11%)
Mar 13, 2023	198.75	202.86	196.87	197.65	9,336,910	+25.04(+14.51%)
Mar 10, 2023	173.64	173.98	169.13	172.61	1,075,542	-1.03(-0.59%)
Mar 09, 2023	176.30	177.81	173.45	173.64	1,222,357	-2.72(-1.54%)
Mar 08, 2023	177.51	177.51	174.72	176.36	520,865	-1.14(-0.64%)
Mar 07, 2023	177.96	179.89	177.17	177.50	991,676	+0.15(+0.08%)
Mar 06, 2023	180.05	180.06	176.22	177.35	1,123,117	-3.94(-2.17%)
Mar 03, 2023	179.12	182.48	177.44	181.29	1,121,995	+2.62(+1.47%)
Mar 02, 2023	177.93	179.00	175.70	178.67	1,329,939	+0.44(+0.25%)
Mar 01, 2023	181.06	182.45	178.00	178.23	1,856,094	-1.46(-0.81%)
Feb 28, 2023	177.03	180.74	175.46	179.69	2,814,463	+1.53(+0.86%)
Feb 27, 2023	182.54	182.55	175.67	178.16	5,813,738	+16.79(+10.40%)
Feb 24, 2023	161.24	162.56	160.34	161.37	756,475	-0.82(-0.51%)
Feb 23, 2023	161.18	162.54	158.35	162.19	1,012,029	+1.40(+0.87%)
Feb 22, 2023	157.71	160.79	154.75	160.79	1,029,655	+4.20(+2.68%)
Feb 21, 2023	162.00	163.53	156.11	156.59	1,345,394	-5.94(-3.65%)
Feb 17, 2023	161.00	164.93	159.20	162.53	1,764,536	+1.62(+1.01%)
Feb 16, 2023	155.00	163.66	152.93	160.91	4,786,856	+18.86(+13.28%)
Feb 15, 2023	140.34	142.74	138.62	142.05	1,413,687	+1.24(+0.88%)
Feb 14, 2023	139.03	141.03	137.73	140.81	838,441	+1.91(+1.38%)
Feb 13, 2023	134.94	139.00	133.38	138.90	732,146	+3.49(+2.58%)
Feb 10, 2023	135.00	136.74	133.39	135.41	670,183	-0.14(-0.10%)
Feb 09, 2023	137.80	138.91	134.47	135.55	907,257	-1.34(-0.98%)
Feb 08, 2023	137.36	138.06	136.14	136.89	615,844	-0.55(-0.40%)
Feb 07, 2023	135.88	137.51	134.71	137.44	620,762	+1.44(+1.06%)
Feb 06, 2023	135.46	137.56	134.59	136.00	567,125	-2.00(-1.45%)
Feb 03, 2023	138.51	139.69	137.50	138.00	640,059	-1.43(-1.03%)
Feb 02, 2023	138.52	140.00	135.85	139.43	888,307	+0.40(+0.29%)
Feb 01, 2023	139.27	139.42	134.59	139.03	1,070,427	-0.45(-0.32%)
Jan 31, 2023	140.00	141.14	138.43	139.48	994,305	-0.50(-0.36%)
Jan 30, 2023	140.87	141.43	138.09	139.98	897,722	-0.69(-0.49%)
Jan 27, 2023	139.69	141.02	138.81	140.67	869,706	+0.98(+0.70%)
Jan 26, 2023	138.15	140.00	137.09	139.69	912,995	+1.68(+1.22%)
Jan 25, 2023	136.44	138.07	135.35	138.01	734,000	+1.16(+0.85%)
Jan 24, 2023	133.52	136.94	132.58	136.85	1,269,697	+3.36(+2.52%)
Jan 23, 2023	131.86	133.82	129.62	133.49	1,273,936	+2.00(+1.52%)
Jan 20, 2023	131.43	132.00	130.04	131.49	1,312,683	-0.51(-0.39%)
Jan 19, 2023	131.21	133.75	129.21	132.00	1,612,857	+1.51(+1.16%)
Jan 18, 2023	129.84	131.44	128.53	130.49	855,033	+0.63(+0.49%)
Jan 17, 2023	130.71	131.20	127.09	129.86	989,690	-2.26(-1.71%)
Jan 13, 2023	131.09	133.24	131.09	132.12	757,366	+0.08(+0.06%)
Jan 12, 2023	130.74	132.67	128.70	132.04	795,811	+0.06(+0.05%)
Jan 11, 2023	133.30	133.55	129.26	131.98	734,317	-0.52(-0.39%)
Jan 10, 2023	127.02	132.66	126.47	132.50	848,193	+4.91(+3.85%)
Jan 09, 2023	136.79	136.79	126.96	127.59	1,402,166	-8.58(-6.30%)
Jan 06, 2023	136.59	137.54	135.35	136.17	1,006,689	+0.27(+0.20%)
Jan 05, 2023	133.28	136.98	132.82	135.90	1,084,379	+1.00(+0.74%)
Jan 04, 2023	129.23	135.00	128.25	134.90	692,661	+6.20(+4.82%)
Jan 03, 2023	129.59	130.72	127.66	128.70	550,182	+0.19(+0.15%)
Dec 30, 2022	127.69	128.71	125.08	128.51	698,696	+0.14(+0.11%)
Dec 29, 2022	125.45	128.98	124.71	128.37	709,685	+3.23(+2.58%)
Dec 28, 2022	124.52	126.18	123.77	125.14	364,561	+0.13(+0.10%)
Dec 27, 2022	127.57	128.09	124.50	125.01	573,009	-2.01(-1.58%)
Dec 23, 2022	130.65	131.24	126.55	127.02	629,265	-3.34(-2.56%)
Dec 22, 2022	131.80	132.31	129.75	130.36	624,838	-1.96(-1.48%)
Dec 21, 2022	133.65	133.65	131.38	132.32	1,191,157	-0.70(-0.53%)
Dec 20, 2022	127.63	133.46	126.92	133.02	915,454	+5.39(+4.22%)
Dec 19, 2022	129.37	129.37	125.40	127.63	696,519	-1.98(-1.53%)
Dec 16, 2022	127.78	130.23	125.98	129.61	1,565,993	+1.20(+0.93%)
Dec 15, 2022	132.19	133.45	127.42	128.41	1,307,282	-3.64(-2.76%)
Dec 14, 2022	133.55	135.20	131.17	132.05	1,073,139	-2.01(-1.50%)
Dec 13, 2022	133.31	134.61	130.64	134.06	1,478,512	+2.22(+1.68%)
Dec 12, 2022	124.85	132.58	124.83	131.84	1,581,765	+7.84(+6.32%)
Dec 09, 2022	125.24	125.66	122.66	124.00	898,285	-1.24(-0.99%)
Dec 08, 2022	119.42	125.57	117.58	125.24	1,520,677	+5.88(+4.93%)
Dec 07, 2022	118.01	119.79	117.09	119.36	482,920	+1.45(+1.23%)
Dec 06, 2022	120.62	120.76	116.08	117.91	764,762	-3.31(-2.73%)
Dec 05, 2022	121.87	122.83	120.46	121.22	612,860	-1.19(-0.97%)
Dec 02, 2022	120.41	122.84	120.12	122.41	723,087	+1.39(+1.15%)

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