Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	168.12	157.4	166.0	159.34	1685600.0	159.34
2021-02-12	169.69	158.6	162.0	165.84	3000200.0	165.84
2021-02-11	173.89	168.43	172.15	172.02	1147400.0	172.02
2021-02-10	176.78	169.01	176.74	169.35	1218700.0	169.35
2021-02-09	178.17	174.09	177.9	175.73	932600.0	175.73
2021-02-08	184.76	175.76	180.0	177.15	2189100.0	177.15
2021-02-05	199.0	163.76	166.26	190.61	3177000.0	190.61
2021-02-04	167.49	162.39	164.23	165.42	1036700.0	165.42
2021-02-03	166.71	162.56	164.81	163.11	593500.0	163.11
2021-02-02	169.29	163.74	163.97	166.05	965700.0	166.05
2021-02-01	164.08	159.13	162.75	162.86	1052400.0	162.86
2021-01-29	165.52	160.2	160.51	164.27	1487500.0	164.27
2021-01-28	166.84	161.5	163.39	162.57	1699400.0	162.57
2021-01-27	170.39	162.4	170.0	162.69	1219300.0	162.69
2021-01-26	180.3	171.25	180.3	172.64	1257700.0	172.64
2021-01-25	187.89	178.1	184.58	180.12	1521400.0	180.12
2021-01-22	186.96	181.83	185.47	182.75	1088900.0	182.75
2021-01-21	191.77	184.15	190.42	185.78	608500.0	185.78
2021-01-20	193.43	188.07	189.22	190.8	716700.0	190.8
2021-01-19	190.58	186.37	187.86	188.78	683800.0	188.78
2021-01-15	186.6	177.15	179.74	185.75	1355200.0	185.75
2021-01-14	177.24	174.01	175.83	175.86	592800.0	175.86
2021-01-13	180.13	176.12	179.76	176.69	653900.0	176.69
2021-01-12	182.65	178.3	179.57	180.37	801300.0	180.37
2021-01-11	181.57	177.31	177.75	179.04	496600.0	179.04
2021-01-08	180.46	174.81	176.27	177.66	889000.0	177.66
2021-01-07	176.91	166.91	168.26	176.36	1214100.0	176.36
2021-01-06	169.47	165.69	167.47	166.75	1006700.0	166.75
2021-01-05	172.02	167.4	170.93	169.0	1213200.0	169.0
2021-01-04	174.86	166.91	174.7	168.43	1615700.0	168.43
2020-12-31	183.66	173.31	182.75	175.14	1570800.0	175.14
2020-12-30	185.42	178.55	185.42	183.7	715500.0	183.7
2020-12-29	188.26	184.14	187.33	186.21	434100.0	186.21
2020-12-28	192.58	185.32	191.05	185.86	696200.0	185.86
2020-12-24	192.05	189.96	191.19	190.61	248000.0	190.61
2020-12-23	197.05	188.79	197.05	191.19	881900.0	191.19
2020-12-22	198.26	195.48	196.43	196.91	686500.0	196.91
2020-12-21	201.61	194.87	199.12	197.84	954400.0	197.84
2020-12-18	202.6	198.45	200.0	201.15	2627700.0	201.15
2020-12-17	198.07	193.1	198.0	197.92	1074200.0	197.92
2020-12-16	198.9	196.03	196.44	197.7	878100.0	197.7
2020-12-15	197.4	193.16	195.02	196.02	716500.0	196.02
2020-12-14	198.59	191.75	193.31	193.59	1127700.0	193.59
2020-12-11	192.05	185.01	187.19	191.18	782600.0	191.18
2020-12-10	187.71	180.77	181.78	186.55	976200.0	186.55
2020-12-09	185.75	179.38	184.0	181.36	622800.0	181.36
2020-12-08	185.44	177.36	179.66	184.46	689800.0	184.46
2020-12-07	183.6	177.88	179.9	179.24	783700.0	179.24
2020-12-04	182.03	178.46	178.56	179.23	574300.0	179.23
2020-12-03	181.0	175.58	176.54	180.16	628900.0	180.16
2020-12-02	177.7	174.05	176.74	177.04	710900.0	177.04
2020-12-01	179.65	171.48	171.87	177.41	1044700.0	177.41
2020-11-30	170.49	167.51	169.25	170.31	1819000.0	170.31
2020-11-27	169.8	166.03	167.65	169.12	488200.0	169.12
2020-11-25	168.16	165.18	166.64	165.45	738300.0	165.45
2020-11-24	168.38	164.4	167.82	164.63	715100.0	164.63
2020-11-23	174.36	166.88	173.95	168.07	1090300.0	168.07
2020-11-20	176.75	172.54	174.04	173.41	788100.0	173.41
2020-11-19	174.99	171.44	173.96	174.37	722400.0	174.37
2020-11-18	176.5	171.6	172.73	174.07	883000.0	174.07
2020-11-17	177.25	172.57	177.25	173.17	640400.0	173.17
2020-11-16	177.5	173.04	173.04	177.19	786000.0	177.19
2020-11-13	177.14	170.13	170.38	175.91	827600.0	175.91
2020-11-12	173.48	166.79	171.79	168.79	920400.0	168.79
2020-11-11	175.43	167.79	173.99	170.75	686300.0	170.75
2020-11-10	174.47	165.18	166.55	171.78	900400.0	171.78
2020-11-09	177.65	168.01	176.56	168.46	1135900.0	168.46
2020-11-06	181.65	171.72	181.65	173.63	1115900.0	173.63
2020-11-05	182.03	176.0	181.99	181.75	1040800.0	181.75
2020-11-04	185.88	174.01	175.81	180.0	2173000.0	180.0
2020-11-03	173.32	166.04	168.33	168.5	1378700.0	168.5
2020-11-02	169.24	163.56	166.14	168.51	1621200.0	168.51
2020-10-30	180.0	164.63	179.0	166.8	3005100.0	166.8
2020-10-29	196.11	189.02	194.96	192.34	787300.0	192.34
2020-10-28	198.0	191.76	193.7	194.85	449200.0	194.85
2020-10-27	199.28	195.82	197.46	196.92	407100.0	196.92
2020-10-26	201.32	193.97	195.0	195.83	459000.0	195.83
2020-10-23	202.26	196.23	201.6	196.92	479600.0	196.92
2020-10-22	202.92	196.58	198.42	200.66	617300.0	200.66
2020-10-21	201.49	197.39	198.23	197.71	402600.0	197.71
2020-10-20	200.75	197.85	197.85	198.02	444400.0	198.02
2020-10-19	202.14	194.48	200.24	198.22	698900.0	198.22
2020-10-16	207.17	200.51	204.49	200.93	831900.0	200.93
2020-10-15	208.34	203.01	206.93	204.49	603000.0	204.49
2020-10-14	212.82	206.98	212.82	209.15	583200.0	209.15
2020-10-13	213.94	206.55	206.84	211.93	1160500.0	211.93
2020-10-12	207.92	202.03	204.11	205.87	957200.0	205.87
2020-10-09	202.23	198.0	199.62	200.78	648100.0	200.78
2020-10-08	201.83	197.26	201.83	198.73	799600.0	198.73
2020-10-07	202.84	200.63	201.91	201.03	453100.0	201.03
2020-10-06	203.74	199.17	201.41	199.61	745500.0	199.61
2020-10-05	204.37	194.2	194.43	202.48	1069000.0	202.48
2020-10-02	199.0	191.57	194.87	193.08	747900.0	193.08
2020-10-01	200.42	196.78	197.18	197.89	1187700.0	197.89
2020-09-30	198.0	191.32	192.0	195.69	1488000.0	195.69
2020-09-29	192.3	187.0	190.5	190.96	1245300.0	190.96
2020-09-28	190.7	185.42	186.32	190.51	865500.0	190.51
2020-09-25	186.31	178.87	179.0	184.95	858800.0	184.95
2020-09-24	179.81	174.48	177.99	179.43	780800.0	179.43
2020-09-23	181.25	178.35	181.11	179.27	779600.0	179.27
2020-09-22	182.36	177.3	180.18	181.95	779800.0	181.95
2020-09-21	181.19	177.37	178.74	178.83	1243900.0	178.83
2020-09-18	181.4	172.12	177.32	180.94	3122400.0	180.94
2020-09-17	176.28	172.51	173.57	175.66	1134300.0	175.66
2020-09-16	178.21	175.01	175.47	176.62	1216900.0	176.62
2020-09-15	175.08	170.9	173.58	174.87	1358000.0	174.87
2020-09-14	173.32	160.17	165.24	171.79	3448400.0	171.79
2020-09-11	150.52	146.97	147.57	149.97	888300.0	149.97
2020-09-10	149.22	144.84	146.8	145.95	883400.0	145.95
2020-09-09	149.42	146.02	148.3	148.38	691900.0	148.38
2020-09-08	148.82	144.9	146.79	146.48	990900.0	146.48
2020-09-04	150.35	143.61	148.53	149.21	1001300.0	149.21
2020-09-03	155.17	148.14	155.01	149.7	974400.0	149.7
2020-09-02	156.35	152.48	153.29	156.07	674300.0	156.07
2020-09-01	159.63	152.78	159.32	153.66	910300.0	153.66
2020-08-31	159.04	152.48	152.49	158.34	1224700.0	158.34
2020-08-28	154.22	151.55	154.14	153.66	570600.0	153.66
2020-08-27	156.12	152.97	155.11	154.11	651500.0	154.11
2020-08-26	154.88	152.56	154.0	154.48	642500.0	154.48
2020-08-25	155.79	153.11	154.16	154.89	645400.0	154.89
2020-08-24	159.32	153.76	158.37	154.86	630800.0	154.86
2020-08-21	158.61	155.7	158.5	157.5	555400.0	157.5
2020-08-20	159.09	156.22	157.13	158.5	489300.0	158.5
2020-08-19	159.77	156.25	157.76	157.72	464600.0	157.72
2020-08-18	161.34	156.58	161.11	157.57	696400.0	157.57
2020-08-17	162.5	157.75	157.94	161.82	585900.0	161.82
2020-08-14	160.72	156.85	160.0	157.27	444300.0	157.27
2020-08-13	160.82	157.91	158.47	160.14	601900.0	160.14
2020-08-12	158.89	153.69	153.93	158.79	730000.0	158.79
2020-08-11	157.61	153.05	155.94	153.48	887000.0	153.48
2020-08-10	159.72	154.27	159.51	157.7	914200.0	157.7
2020-08-07	162.75	158.74	161.52	160.45	727200.0	160.45
2020-08-06	164.17	159.25	163.8	161.8	733400.0	161.8
2020-08-05	165.96	162.13	164.8	162.59	908500.0	162.59
2020-08-04	168.73	162.84	168.73	165.07	703200.0	165.07
2020-08-03	169.15	164.39	166.27	169.04	990200.0	169.04
2020-07-31	170.01	157.66	169.99	166.27	2346300.0	166.27
2020-07-30	172.82	167.22	167.95	171.14	918900.0	171.14
2020-07-29	173.9	168.25	172.48	168.42	1478300.0	168.42
2020-07-28	174.37	170.69	172.45	171.35	1170700.0	171.35
2020-07-27	172.71	168.07	170.2	171.36	2177200.0	171.36
2020-07-24	170.8	166.73	169.61	168.82	1056800.0	168.82
2020-07-23	180.39	172.54	176.73	172.9	786400.0	172.9
2020-07-22	179.43	174.75	179.0	176.83	659900.0	176.83
2020-07-21	184.5	176.85	184.45	177.6	976400.0	177.6
2020-07-20	187.99	183.05	183.05	184.43	730000.0	184.43
2020-07-17	182.94	177.86	179.24	182.37	1017900.0	182.37
2020-07-16	177.75	172.03	177.49	177.66	800100.0	177.66
2020-07-15	178.07	171.48	172.1	177.89	754400.0	177.89
2020-07-14	173.85	165.27	167.0	173.43	724000.0	173.43
2020-07-13	177.58	168.04	173.39	168.58	1028400.0	168.58
2020-07-10	180.99	173.86	180.0	174.35	733400.0	174.35
2020-07-09	182.97	176.79	176.79	181.17	1179900.0	181.17
2020-07-08	178.2	172.22	177.39	175.53	903900.0	175.53
2020-07-07	180.18	169.2	171.02	176.14	1468000.0	176.14
2020-07-06	172.3	169.62	170.64	170.45	959800.0	170.45
2020-07-02	170.36	166.02	167.75	169.03	782700.0	169.03
2020-07-01	172.88	164.46	170.18	167.52	1043000.0	167.52
2020-06-30	170.25	164.09	167.5	169.92	1660300.0	169.92
2020-06-29	166.58	163.23	165.78	164.37	1010100.0	164.37
2020-06-26	169.0	164.12	169.0	165.59	1720200.0	165.59
2020-06-25	168.3	163.74	165.18	167.86	865300.0	167.86
2020-06-24	173.93	164.56	171.4	164.8	1088200.0	164.8
2020-06-23	175.64	170.36	171.31	171.13	961300.0	171.13
2020-06-22	173.99	167.0	171.0	170.92	1090700.0	170.92
2020-06-19	170.26	160.41	160.66	169.91	2393500.0	169.91
2020-06-18	160.55	157.69	157.69	159.99	591300.0	159.99
2020-06-17	161.0	157.33	158.05	158.38	1045500.0	158.38
2020-06-16	157.48	152.54	157.15	156.88	1012000.0	156.88
2020-06-15	156.1	149.14	149.88	155.56	817400.0	155.56
2020-06-12	151.52	147.2	150.11	151.16	1017700.0	151.16
2020-06-11	156.21	148.43	154.4	148.55	1202100.0	148.55
2020-06-10	157.95	151.98	152.04	156.7	1542400.0	156.7
2020-06-09	154.85	148.63	152.82	148.94	1285100.0	148.94
2020-06-08	151.76	144.3	146.55	150.86	1724100.0	150.86
2020-06-05	151.84	145.63	149.5	148.39	1426500.0	148.39
2020-06-04	155.87	148.91	154.05	150.43	1372000.0	150.43
2020-06-03	160.25	154.02	159.09	155.05	1307000.0	155.05
2020-06-02	161.15	156.26	159.47	160.82	909100.0	160.82
2020-06-01	162.22	156.19	156.9	159.02	1435500.0	159.02
2020-05-29	157.38	150.9	154.92	157.21	1719300.0	157.21
2020-05-28	153.49	150.94	151.94	151.55	1136400.0	151.55
2020-05-27	153.57	143.95	151.49	152.97	2083800.0	152.97
2020-05-26	159.96	151.59	159.32	151.73	3425200.0	151.73
2020-05-22	158.0	153.93	156.38	155.77	1102400.0	155.77
2020-05-21	156.29	152.19	155.9	154.2	1010800.0	154.2
2020-05-20	159.01	154.53	158.38	155.78	1310900.0	155.78
2020-05-19	162.1	157.0	160.47	157.16	950200.0	157.16
2020-05-18	162.76	156.95	162.41	158.95	1142100.0	158.95
2020-05-15	163.52	158.27	158.27	160.33	1074500.0	160.33
2020-05-14	162.23	156.04	157.66	160.09	888400.0	160.09
2020-05-13	164.72	156.31	163.72	157.84	1329700.0	157.84
2020-05-12	166.95	158.68	162.52	161.77	1494300.0	161.77
2020-05-11	161.87	154.23	155.69	160.96	1798100.0	160.96
2020-05-08	164.0	152.85	163.48	157.67	3743900.0	157.67
2020-05-07	168.0	163.05	168.0	163.26	1306900.0	163.26
2020-05-06	167.51	163.08	166.43	164.64	1728300.0	164.64
2020-05-05	168.1	160.5	163.12	165.43	2026800.0	165.43
2020-05-04	155.89	145.01	145.01	155.76	2072200.0	155.76
2020-05-01	157.0	140.05	141.0	145.64	2800000.0	145.64
2020-04-30	140.9	136.7	138.99	137.23	2036700.0	137.23
2020-04-29	144.88	137.81	144.19	138.08	1014900.0	138.08
2020-04-28	148.49	142.57	147.23	143.37	888200.0	143.37
2020-04-27	150.0	146.0	150.0	147.48	645800.0	147.48
2020-04-24	146.32	139.55	141.01	146.04	648200.0	146.04
2020-04-23	145.94	138.73	139.27	140.88	1272900.0	140.88
2020-04-22	140.56	138.5	139.96	139.02	686000.0	139.02
2020-04-21	142.9	137.26	141.98	137.37	940300.0	137.37
2020-04-20	145.91	137.5	138.94	142.55	1127300.0	142.55
2020-04-17	136.97	131.74	135.75	136.87	1164100.0	136.87
2020-04-16	133.99	126.55	127.0	133.4	1377900.0	133.4
2020-04-15	126.98	121.95	124.09	125.04	756300.0	125.04
2020-04-14	124.49	118.28	123.04	123.79	970600.0	123.79
2020-04-13	121.14	117.91	119.81	120.13	491400.0	120.13
2020-04-09	121.59	117.99	119.0	120.32	805900.0	120.32
2020-04-08	122.52	118.51	122.52	119.68	1219300.0	119.68
2020-04-07	128.0	120.66	126.16	121.87	970600.0	121.87
2020-04-06	124.76	118.43	121.66	124.47	1182300.0	124.47
2020-04-03	119.44	115.94	117.25	116.51	760600.0	116.51
2020-04-02	119.0	109.4	109.4	118.67	1310900.0	118.67
2020-04-01	114.93	110.4	111.63	111.24	829000.0	111.24
2020-03-31	117.98	113.0	114.87	115.38	1410500.0	115.38
2020-03-30	115.69	110.61	110.61	115.29	750400.0	115.29
2020-03-27	115.95	108.23	113.77	109.27	1004100.0	109.27
2020-03-26	116.29	104.5	105.52	116.14	1326500.0	116.14
2020-03-25	107.84	98.5	100.9	105.46	1206200.0	105.46
2020-03-24	105.0	97.5	102.65	101.87	1548600.0	101.87
2020-03-23	103.37	94.35	101.75	99.27	1294900.0	99.27
2020-03-20	106.57	99.3	100.01	99.86	2649000.0	99.86
2020-03-19	103.86	94.32	96.06	100.01	1036500.0	100.01
2020-03-18	103.65	91.75	96.88	95.85	1314300.0	95.85
2020-03-17	101.61	95.18	97.97	100.73	1674700.0	100.73
2020-03-16	101.2	90.57	95.33	95.75	1821700.0	95.75
2020-03-13	103.45	91.0	101.01	102.72	2042000.0	102.72
2020-03-12	106.8	93.0	95.0	97.01	1568400.0	97.01
2020-03-11	107.67	103.54	104.91	104.51	1409500.0	104.51
2020-03-10	108.98	102.65	108.69	107.44	1732400.0	107.44
2020-03-09	113.25	105.01	108.88	106.72	1282600.0	106.72
2020-03-06	116.47	111.9	114.74	114.87	1011300.0	114.87
2020-03-05	119.69	111.75	112.89	118.81	1125100.0	118.81
2020-03-04	115.98	109.0	109.92	115.98	1068500.0	115.98
2020-03-03	112.22	106.57	110.91	107.4	1089200.0	107.4
2020-03-02	111.96	102.03	108.17	111.88	3334100.0	111.88
2020-02-28	114.24	104.51	104.52	113.86	1245000.0	113.86
2020-02-27	113.06	106.31	111.36	108.31	1258700.0	108.31
2020-02-26	116.81	110.88	113.69	112.11	1416500.0	112.11
2020-02-25	116.8	111.52	116.05	112.38	1073000.0	112.38
2020-02-24	117.81	110.77	115.25	116.0	1466100.0	116.0
2020-02-21	119.82	116.55	118.34	117.0	898600.0	117.0
2020-02-20	119.91	115.66	119.49	118.33	883500.0	118.33
2020-02-19	121.74	119.61	121.0	119.89	663800.0	119.89
2020-02-18	120.47	116.12	116.33	119.97	1065900.0	119.97

名前	Seagen Inc. Common Stock
ティッカー	SGEN
国	United States
上場年	2001.0
セクター	Health Care

Seagen Inc. Common Stockのデータ

Seagen Inc. Common Stockの基本情報

Seagen Inc. Common Stockの過去1年の値動き