SGEN (Seattle Genetics, Inc.) - Sector: Health Care / Industry: Biotechnology: Biological Products (No Diagnostic Substances)



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 79.37 79.16 78.14 80.15 -0.2897% -0.0252% 2.5078% 76,696 $6,071,255
2019-08-19 80.00 79.39 76.47 80.00 0.2399% 1.0101% 4.4125% 1,010,700 $80,239,473
2019-08-16 77.67 79.20 77.67 79.56 3.246% 1.2515% 2.381% 506,600 $40,122,720
2019-08-15 77.11 76.71 76.12 77.96 -0.3507% 0.1689% 2.3602% 630,000 $48,327,299
2019-08-14 77.52 76.98 76.00 78.20 -2.26% -1.5744% 2.8101% 766,900 $59,035,962
2019-08-13 76.45 78.76 76.34 79.44 3.4818% 0.4467% 3.9023% 1,249,700 $98,426,372
2019-08-12 76.74 76.11 75.19 77.33 -1.0016% -0.1821% 2.7674% 528,600 $40,231,746
2019-08-09 76.79 76.88 75.72 77.62 -0.2465% -0.3633% 2.4478% 406,200 $31,228,656
2019-08-08 75.37 77.07 74.43 77.27 3.0348% 0.762% 3.6754% 570,100 $43,937,606
2019-08-07 74.58 74.80 73.96 75.62 -0.4525% -0.7425% 2.1952% 518,900 $38,813,720
2019-08-06 74.03 75.14 73.16 75.23 2.9879% 1.4615% 2.7516% 447,300 $33,610,122
2019-08-05 73.92 72.96 72.51 73.92 -2.8883% -1.6105% 1.9075% 831,100 $60,637,055
2019-08-02 74.87 75.13 74.13 75.44 -0.3052% -0.6502% 1.7365% 824,200 $61,922,145
2019-08-01 76.11 75.36 74.89 77.55 -0.4623% 0.5283% 3.43% 799,500 $60,250,320
2019-07-31 75.64 75.71 74.65 76.36 0.2516% 0.1589% 2.2394% 768,400 $58,175,563
2019-07-30 75.07 75.52 75.00 76.13 -0.5662% -1.1587% 1.4843% 639,300 $48,279,936
2019-07-29 74.80 75.95 73.94 76.07 2.0011% 0.4566% 2.8001% 714,200 $54,243,490
2019-07-26 73.93 74.46 73.41 74.69 1.4995% 0.777% 1.7138% 845,900 $62,985,713
2019-07-25 73.91 73.36 72.49 74.43 -0.2854% 0.4621% 2.6065% 2,258,500 $165,683,560
2019-07-24 69.23 73.57 69.00 73.72 -3.1336% -8.8479% 6.4026% 6,902,200 $507,794,853
2019-07-23 76.45 75.95 75.04 76.96 -0.1577% 0.4995% 2.4948% 774,700 $58,838,465
2019-07-22 75.07 76.07 74.89 76.44 1.3321% 0% 2.0277% 885,700 $67,375,199
2019-07-19 76.13 75.07 74.69 77.06 -2.0485% -0.6654% 3.0755% 1,560,700 $117,161,748
2019-07-18 74.56 76.64 74.28 76.89 1.9556% -0.8115% 3.3933% 2,164,400 $165,879,616
2019-07-17 69.89 75.17 69.00 76.07 18.9775% 10.6204% 9.2949% 5,923,800 $445,292,046
2019-07-16 64.34 63.18 63.02 65.37 -1.2658% 0.547% 3.5949% 1,330,300 $84,048,354
2019-07-15 63.80 63.99 63.50 65.03 0.3293% 0.0314% 2.3601% 1,090,900 $69,806,691
2019-07-12 65.13 63.78 63.58 65.15 -2.1629% -0.092% 2.4098% 1,005,300 $64,118,034
2019-07-11 66.58 65.19 64.52 67.14 -1.6% 0.4981% 3.9023% 1,033,100 $67,347,789
2019-07-10 70.12 66.25 66.15 70.44 -5.2082% 0.3291% 6.0903% 1,338,400 $88,669,000
2019-07-09 67.11 69.89 66.74 70.66 4.158% 0.0149% 5.5477% 1,574,100 $110,013,849
2019-07-08 68.66 67.10 66.17 68.66 -2.824% -0.5648% 3.6266% 959,200 $64,362,319
2019-07-05 70.35 69.05 68.69 70.51 -1.9594% -0.1136% 2.5741% 561,000 $38,737,050
2019-07-03 68.89 70.43 68.68 70.98 2.3692% 0.1308% 3.2403% 908,600 $63,992,698
2019-07-02 68.35 68.80 67.62 69.41 0.6584% 0% 2.5813% 659,600 $45,380,480
2019-07-01 70.42 68.35 67.12 71.14 -1.2426% 1.7483% 5.6508% 795,300 $54,358,754
2019-06-28 67.30 69.21 67.30 69.27 2.838% 0% 2.8439% 776,300 $53,727,722
2019-06-27 67.73 67.30 67.25 68.12 -0.4585% 0.1775% 1.2772% 839,800 $56,518,540
2019-06-26 68.93 67.61 67.52 70.22 -2.0571% -0.1449% 3.8519% 601,700 $40,680,937
2019-06-25 71.12 69.03 68.88 71.44 -2.2792% 0.6795% 3.5778% 806,100 $55,645,083
2019-06-24 72.20 70.64 70.11 72.20 -1.5333% 0.6412% 2.8947% 606,100 $42,814,904
2019-06-21 72.43 71.74 70.82 73.18 -0.8157% 0.1383% 3.2249% 1,235,300 $88,620,422
2019-06-20 73.44 72.33 72.20 74.14 -0.0691% 1.4645% 2.6167% 454,500 $32,873,985
2019-06-19 73.31 72.38 71.78 73.64 -1.0391% 0.2324% 2.5258% 415,000 $30,037,699
2019-06-18 72.44 73.14 71.67 73.56 2.1366% 1.1591% 2.5693% 767,600 $56,142,264
2019-06-17 68.60 71.61 68.60 72.24 4.5401% 0.146% 5.0388% 809,000 $57,932,490
2019-06-14 68.96 68.50 67.77 69.49 -0.6671% 0% 2.4824% 686,400 $47,018,400
2019-06-13 67.15 68.96 65.46 69.01 3.5435% 0.8258% 5.1494% 592,600 $40,865,696
2019-06-12 66.40 66.60 66.01 67.07 0.0902% -0.2104% 1.5804% 513,200 $34,179,120
2019-06-11 68.69 66.54 66.37 68.96 -2.1039% 1.0593% 3.7558% 596,600 $39,697,764
2019-06-10 70.88 67.97 67.56 71.68 -3.657% 0.4678% 5.7478% 621,400 $42,236,558
2019-06-07 69.39 70.55 68.98 70.74 2.2167% 0.5361% 2.4936% 395,100 $27,874,305
2019-06-06 69.91 69.02 68.94 70.45 -1.1883% 0.0859% 2.1363% 575,900 $39,748,618
2019-06-05 69.28 69.85 68.95 70.43 0.6484% -0.1729% 2.1014% 620,300 $43,327,955
2019-06-04 68.77 69.40 67.45 69.49 2.2694% 1.341% 2.9285% 587,500 $40,772,500
2019-06-03 65.55 67.86 65.07 68.26 4.2877% 0.7377% 4.6719% 725,600 $49,239,216
2019-05-31 66.60 65.07 64.84 67.36 -3.7711% -1.5084% 3.7411% 726,900 $47,299,382
2019-05-30 67.50 67.62 66.77 68.12 0.4606% 0.2823% 1.9891% 578,600 $39,124,932
2019-05-29 68.23 67.31 66.65 68.24 -1.5792% -0.234% 2.33% 645,200 $43,428,412
2019-05-28 69.38 68.39 68.15 70.13 -1.0848% 0.3471% 2.8233% 955,000 $65,312,450
2019-05-24 68.41 69.14 67.63 70.17 1.6316% 0.5586% 3.6141% 662,600 $45,812,164
2019-05-23 67.98 68.03 66.94 68.47 -0.802% -0.8796% 2.2346% 635,100 $43,205,853
2019-05-22 66.90 68.58 64.38 69.34 2.1752% -0.3278% 7.1532% 740,400 $50,776,632
2019-05-21 64.76 67.12 64.76 67.25 4.256% 0.5902% 3.6989% 434,800 $29,183,776
2019-05-20 65.81 64.38 64.02 66.00 -3.0714% -0.9184% 3% 476,200 $30,657,755
2019-05-17 65.22 66.42 65.22 67.28 0.6059% -1.2118% 3.0618% 631,500 $41,944,230
2019-05-16 64.50 66.02 64.21 66.63 3.1724% 0.797% 3.6273% 452,100 $29,847,642
2019-05-15 63.54 63.99 62.90 64.27 0.0469% -0.6598% 2.1316% 488,200 $31,239,918
2019-05-14 64.16 63.96 63.47 65.43 0.0939% 0.4069% 2.9956% 655,600 $41,932,176
2019-05-13 66.08 63.90 63.53 66.66 -5.5293% -2.3063% 4.6955% 746,000 $47,669,400
2019-05-10 67.38 67.64 65.58 68.97 -0.3242% -0.7073% 4.9181% 410,000 $27,732,400
2019-05-09 67.64 67.86 66.24 68.27 -0.4401% -0.7629% 2.9735% 503,200 $34,147,152
2019-05-08 67.29 68.16 66.94 69.01 0.8582% -0.4291% 2.9923% 489,000 $33,330,240
2019-05-07 67.70 67.58 66.97 68.87 -1.2566% -1.0869% 2.7588% 523,900 $35,405,162
2019-05-06 66.11 68.44 66.08 68.61 1.7695% -1.6952% 3.6875% 494,700 $33,857,268
2019-05-03 67.33 67.25 66.52 67.68 0.4931% 0.6127% 1.7139% 575,100 $38,675,475
2019-05-02 66.77 66.92 66.00 68.19 -0.1194% -0.3433% 3.2116% 588,500 $39,382,420
2019-05-01 67.82 67.00 66.81 68.53 -1.1508% 0.059% 2.4967% 859,600 $57,593,200
2019-04-30 68.60 67.78 67.51 69.67 -1.1233% 0.0729% 3.0949% 1,367,600 $92,695,928
2019-04-29 68.44 68.55 67.75 69.92 -0.0729% -0.2332% 3.0966% 791,700 $54,271,035
2019-04-26 69.00 68.60 66.05 69.70 -3.5026% -2.9399% 5.2367% 1,672,800 $114,754,079
2019-04-25 70.10 71.09 68.65 71.53 2.583% 1.156% 4.0263% 812,100 $57,732,189
2019-04-24 70.98 69.30 69.16 70.98 -2.0079% 0.3676% 2.5641% 723,600 $50,145,480
2019-04-23 68.86 70.72 67.93 70.79 2.8505% 0.1454% 4.0401% 1,674,500 $118,420,640
2019-04-22 68.69 68.76 67.97 69.48 -0.6071% -0.7083% 2.1733% 849,900 $58,439,124
2019-04-18 70.95 69.18 68.44 72.00 -2.2881% 0.2119% 4.9444% 1,810,600 $125,257,308
2019-04-17 77.01 70.80 70.56 77.04 -7.6923% 0.4042% 8.4112% 1,194,400 $84,563,520
2019-04-16 77.81 76.70 76.06 78.60 -1.2107% 0.219% 3.2316% 718,000 $55,070,600
2019-04-15 78.33 77.64 76.51 79.49 -0.5253% 0.3587% 3.7489% 526,000 $40,838,640
2019-04-12 78.89 78.05 77.77 79.53 -0.332% 0.7406% 2.2193% 782,800 $61,097,540
2019-04-11 80.75 78.31 77.89 80.76 -3.2134% -0.1978% 3.555% 745,600 $58,387,936
2019-04-10 79.70 80.91 79.15 81.25 1.9018% 0.3778% 2.5846% 817,500 $66,143,925
2019-04-09 79.86 79.40 79.22 81.40 -0.8739% -0.2996% 2.6793% 904,500 $71,817,300
2019-04-08 78.75 80.10 77.21 80.16 0.9197% -0.7812% 3.6801% 1,384,400 $110,890,439
2019-04-05 74.88 79.37 74.88 79.57 7.562% 1.4772% 5.8942% 2,150,400 $170,677,248
2019-04-04 73.68 73.79 71.73 74.42 0.095% -0.0543% 3.6133% 937,400 $69,170,746
2019-04-03 74.82 73.72 72.96 74.83 -1.1266% 0.3487% 2.499% 1,593,900 $117,502,308
2019-04-02 73.39 74.56 73.00 75.00 1.2906% -0.2989% 2.6733% 887,000 $66,134,720
2019-04-01 73.70 73.61 72.92 74.71 0.5052% 0.6281% 2.4026% 1,238,100 $91,136,541
2019-03-29 72.50 73.24 71.58 74.35 0% 0% 0% 1,097,300 $80,366,252