Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seagen Inc (NQ: SGEN )

228.74 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jun 01, 2023 195.47 196.20 194.51 194.67 977,258 -1.03(-0.53%)
May 31, 2023 194.95 196.38 194.32 195.70 1,616,910 +1.69(+0.87%)
May 30, 2023 192.41 195.37 192.41 194.01 1,185,136 +0.52(+0.27%)
May 26, 2023 194.88 195.74 192.50 193.49 1,264,830 -0.95(-0.49%)
May 25, 2023 194.57 195.08 193.80 194.44 854,438 -0.98(-0.50%)
May 24, 2023 197.27 197.86 195.23 195.42 579,550 -1.07(-0.54%)
May 23, 2023 193.85 197.07 193.18 196.49 1,228,842 +3.13(+1.62%)
May 22, 2023 193.66 193.91 192.31 193.36 1,431,389 +0.06(+0.03%)
May 19, 2023 194.50 195.33 193.15 193.30 1,479,073 -0.85(-0.44%)
May 18, 2023 192.56 195.20 192.56 194.15 2,105,299 +1.10(+0.57%)
May 17, 2023 191.12 194.78 190.04 193.05 3,589,386 +5.41(+2.88%)
May 16, 2023 189.78 191.18 184.69 187.64 7,195,978 -11.91(-5.97%)
May 15, 2023 199.29 200.20 199.00 199.55 1,546,291 +0.55(+0.28%)
May 12, 2023 199.50 200.18 198.07 199.00 1,300,455 -0.50(-0.25%)
May 11, 2023 200.56 201.00 199.01 199.50 724,788 -0.49(-0.25%)
May 10, 2023 200.34 200.49 199.64 199.99 918,698 -0.01(-0.00%)
May 09, 2023 198.30 200.32 198.01 200.00 1,055,997 +1.77(+0.89%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.