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)
2019-10-21 96.51 100.89 96.50 102.84 15.4348% 10.4233% 6.1649% 5,717,218 $576,810,124
2019-10-18 86.05 87.40 84.91 88.68 1.6989% 0.128% 4.2512% 1,321,100 $115,464,140
2019-10-17 84.89 85.94 84.21 86.48 2.4803% 1.2282% 2.6249% 812,700 $69,843,438
2019-10-16 83.26 83.86 82.54 84.57 0.5757% -0.1439% 2.4004% 915,400 $76,765,444
2019-10-15 82.70 83.38 82.01 83.40 1.1648% 0.3397% 1.6667% 890,200 $74,224,876
2019-10-14 82.43 82.42 82.01 83.61 -0.2179% -0.2058% 1.9136% 451,100 $37,179,662
2019-10-11 81.78 82.60 81.78 83.55 1.2876% 0.282% 2.1185% 978,900 $80,857,140
2019-10-10 80.42 81.55 80.02 81.69 1.9757% 0.5627% 2.0443% 861,000 $70,214,550
2019-10-09 81.35 79.97 79.34 81.74 -1.1373% 0.5687% 2.9361% 625,500 $50,021,235
2019-10-08 84.02 80.89 80.82 84.10 -4.1928% -0.4856% 3.9001% 998,900 $80,801,021
2019-10-07 83.90 84.43 83.66 85.68 0.1305% -0.4981% 2.3576% 1,107,900 $93,539,997
2019-10-04 84.53 84.32 82.63 85.87 -0.8% -0.5529% 3.7731% 1,034,700 $87,245,904
2019-10-03 83.85 85.00 83.85 86.25 0.5441% -0.8162% 2.7826% 1,068,100 $90,788,500
2019-10-02 85.26 84.54 83.04 85.74 -1.6977% -0.8605% 3.1491% 1,092,600 $92,368,404
2019-10-01 85.60 86.00 83.74 87.98 0.7026% 0.2342% 4.8193% 1,749,200 $150,431,200
2019-09-30 79.17 85.40 78.32 88.20 12.3684% 4.1711% 11.2018% 3,810,600 $325,425,240
2019-09-27 76.70 76.00 75.49 79.21 4.64% 5.6037% 4.6964% 2,056,600 $156,301,600
2019-09-26 73.82 72.63 72.27 74.68 -1.3447% 0.2717% 3.2271% 558,200 $40,542,066
2019-09-25 73.08 73.62 73.08 74.68 -0.1221% -0.8547% 2.1425% 668,800 $49,237,056
2019-09-24 75.07 73.71 73.05 75.95 -1.3385% 0.4819% 3.8183% 542,400 $39,980,304
2019-09-23 73.81 74.71 73.66 75.69 0.9458% -0.2702% 2.682% 513,100 $38,333,701
2019-09-20 73.15 74.01 72.70 74.39 1.69% 0.5084% 2.2718% 1,470,700 $108,846,507
2019-09-19 73.02 72.78 72.53 73.35 -0.0687% 0.2609% 1.1179% 430,200 $31,309,956
2019-09-18 72.23 72.83 71.70 73.04 1.2231% 0.3892% 1.8346% 542,800 $39,532,124
2019-09-17 70.80 71.95 69.89 72.18 1.1813% -0.4359% 3.1726% 588,700 $42,356,965
2019-09-16 69.37 71.11 68.74 71.75 0.6796% -1.7839% 4.1951% 456,200 $32,440,382
2019-09-13 70.68 70.63 70.24 71.68 -0.3527% -0.2822% 2.0089% 647,100 $45,704,673
2019-09-12 72.40 70.88 69.80 72.63 0.0423% 2.1877% 3.8965% 590,200 $41,833,376
2019-09-11 68.97 70.85 68.17 71.41 3.2047% 0.4661% 4.5372% 582,800 $41,291,380
2019-09-10 67.25 68.65 65.44 68.82 1.2686% -0.7966% 4.9114% 949,100 $65,155,715
2019-09-09 70.44 67.79 67.54 70.44 -3.7894% -0.0284% 4.117% 674,500 $45,724,355
2019-09-06 71.55 70.46 70.37 71.93 -1.2474% 0.2803% 2.1688% 351,900 $24,794,873
2019-09-05 72.11 71.35 71.07 72.11 -0.07% 0.9944% 1.4422% 359,900 $25,678,864
2019-09-04 70.43 71.40 70.06 71.45 1.7384% 0.3562% 1.9454% 654,600 $46,738,440
2019-09-03 72.07 70.18 69.51 72.78 -3.3866% -0.7847% 4.493% 865,100 $60,712,718
2019-08-30 73.30 72.64 72.06 73.49 -0.6021% 0.301% 1.9458% 367,100 $26,666,144
2019-08-29 73.54 73.08 72.35 73.98 -0.2048% 0.4233% 2.2033% 470,400 $34,376,832
2019-08-28 74.23 73.23 72.13 74.28 -2.0727% -0.7355% 2.8945% 749,100 $54,856,593
2019-08-27 76.95 74.78 74.54 77.76 -1.7087% 1.1435% 4.1409% 611,800 $45,750,404
2019-08-26 76.90 76.08 75.56 77.02 -0.2753% 0.7996% 1.8956% 752,400 $57,242,592
2019-08-23 78.33 76.29 75.73 78.82 -2.6417% -0.0383% 3.9203% 495,600 $37,809,324
2019-08-22 79.97 78.36 77.03 80.06 -2.0133% 0% 3.7847% 548,900 $43,011,804
2019-08-21 79.53 79.97 78.51 80.29 1.7042% 1.1446% 2.217% 421,400 $33,699,358
2019-08-20 79.37 78.63 78.14 80.15 -0.9573% -0.0252% 2.5078% 525,900 $41,351,517
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% 2,096,100 $160,645,104
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 0% 0% 0% 726,900 $47,299,382