La bourse est fermée

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,50-4,14 (-2,77 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2021148,29148,85143,49145,50145,501 193 000
15 avr. 2021145,19151,91144,94149,64149,641 148 000
14 avr. 2021141,96147,50141,02144,20144,20841 300
13 avr. 2021141,02142,29138,73140,89140,89880 000
12 avr. 2021142,31142,35139,46140,72140,72923 900
09 avr. 2021143,95144,32140,83142,85142,85497 700
08 avr. 2021146,74147,92143,81144,47144,47558 800
07 avr. 2021145,44147,46144,18144,63144,63817 800
06 avr. 2021144,12148,21142,92145,25145,25825 300
05 avr. 2021142,91144,32142,12143,73143,73657 300
01 avr. 2021140,80145,50139,34143,40143,40972 700
31 mars 2021137,84141,04137,02138,86138,861 477 300
30 mars 2021138,17140,69136,42137,51137,511 148 100
29 mars 2021139,64141,31137,38139,93139,93796 500
26 mars 2021137,54139,87136,63139,67139,671 179 700
25 mars 2021140,90140,90134,51139,28139,281 680 500
24 mars 2021143,12143,61138,55140,19140,191 202 800
23 mars 2021148,81148,81143,03143,84143,84896 100
22 mars 2021146,65150,28146,65148,13148,131 132 400
19 mars 2021146,84147,47144,29146,62146,621 479 300
18 mars 2021146,73148,66144,86144,91144,91969 700
17 mars 2021146,07151,21143,65149,78149,781 563 500
16 mars 2021152,45153,00146,62147,43147,431 086 900
15 mars 2021151,42151,77148,02151,67151,67600 700
12 mars 2021150,40151,57146,70150,73150,73716 400
11 mars 2021150,44154,40149,55153,09153,09804 700
10 mars 2021154,18156,15148,51149,55149,551 100 000
09 mars 2021151,36154,51149,17150,56150,561 797 300
08 mars 2021147,46150,84147,19148,68148,681 120 200
05 mars 2021146,00150,28141,50149,35149,351 818 100
04 mars 2021147,51148,54144,02145,45145,45956 500
03 mars 2021153,33153,33146,90147,93147,931 399 900
02 mars 2021153,31154,98151,29153,71153,711 709 700
01 mars 2021152,21153,55150,58152,55152,551 294 800
26 févr. 2021151,79152,40148,16151,11151,111 715 000
25 févr. 2021154,21156,31148,36150,09150,091 022 600
24 févr. 2021155,92157,53152,94155,02155,021 199 800
23 févr. 2021156,86158,61153,66157,03157,031 218 000
22 févr. 2021155,86159,35153,82157,58157,58865 400
19 févr. 2021159,30161,55155,82157,75157,751 140 600
18 févr. 2021158,66160,04156,24158,62158,62839 700
17 févr. 2021158,89161,55155,93158,83158,83898 000
16 févr. 2021166,00168,12157,40159,34159,341 686 200
12 févr. 2021162,00169,69158,60165,84165,842 999 700
11 févr. 2021172,15173,89168,43172,02172,021 143 700
10 févr. 2021176,74176,78169,01169,35169,351 218 700
09 févr. 2021177,90178,17174,09175,73175,73932 600
08 févr. 2021180,00184,76175,76177,15177,152 189 100
05 févr. 2021166,26199,00163,76190,61190,613 174 400
04 févr. 2021164,23167,49162,39165,42165,421 036 700
03 févr. 2021164,81166,71162,56163,11163,11593 500
02 févr. 2021163,97169,29163,74166,05166,05965 700
01 févr. 2021162,75164,08159,13162,86162,861 052 400
29 janv. 2021160,51165,52160,20164,27164,271 480 200
28 janv. 2021163,39166,84161,50162,57162,571 699 400
27 janv. 2021170,00170,39162,40162,69162,691 219 300
26 janv. 2021180,30180,30171,25172,64172,641 257 700
25 janv. 2021184,58187,89178,10180,12180,121 521 400
22 janv. 2021185,47186,96181,83182,75182,751 088 900
21 janv. 2021190,42191,77184,15185,78185,78608 500
20 janv. 2021189,22193,43188,07190,80190,80716 700
19 janv. 2021187,86190,58186,37188,78188,78683 800
15 janv. 2021179,74186,60177,15185,75185,751 355 200
14 janv. 2021175,83177,24174,01175,86175,86592 800
13 janv. 2021179,76180,13176,12176,69176,69653 900
12 janv. 2021179,57182,65178,30180,37180,37801 300
11 janv. 2021177,75181,57177,31179,04179,04496 600
08 janv. 2021176,27180,46174,81177,66177,66889 000
07 janv. 2021168,26176,91166,91176,36176,361 214 100
06 janv. 2021167,47169,47165,69166,75166,751 006 700
05 janv. 2021170,93172,02167,40169,00169,001 213 200
04 janv. 2021174,70174,86166,91168,43168,431 615 700
31 déc. 2020182,75183,66173,31175,14175,141 570 800
30 déc. 2020185,42185,42178,55183,70183,70715 500
29 déc. 2020187,33188,26184,14186,21186,21434 100
28 déc. 2020191,05192,58185,32185,86185,86696 200
24 déc. 2020191,19192,05189,96190,61190,61248 000
23 déc. 2020197,05197,05188,79191,19191,19881 900
22 déc. 2020196,43198,26195,48196,91196,91686 500
21 déc. 2020199,12201,61194,87197,84197,84954 400
18 déc. 2020200,00202,60198,45201,15201,152 627 700
17 déc. 2020198,00198,07193,10197,92197,921 074 200
16 déc. 2020196,44198,90196,03197,70197,70878 100
15 déc. 2020195,02197,40193,16196,02196,02716 500
14 déc. 2020193,31198,59191,75193,59193,591 127 700
11 déc. 2020187,19192,05185,01191,18191,18782 600
10 déc. 2020181,78187,71180,77186,55186,55976 200
09 déc. 2020184,00185,75179,38181,36181,36622 800
08 déc. 2020179,66185,44177,36184,46184,46689 800
07 déc. 2020179,90183,60177,88179,24179,24783 700
04 déc. 2020178,56182,03178,46179,23179,23574 300
03 déc. 2020176,54181,00175,58180,16180,16628 900
02 déc. 2020176,74177,70174,05177,04177,04710 900
01 déc. 2020171,87179,65171,48177,41177,411 044 700
30 nov. 2020169,25170,49167,51170,31170,311 819 000
27 nov. 2020167,65169,80166,03169,12169,12488 200
25 nov. 2020166,64168,16165,18165,45165,45738 300
24 nov. 2020167,82168,38164,40164,63164,63715 100
23 nov. 2020173,95174,36166,88168,07168,071 090 300
20 nov. 2020174,04176,75172,54173,41173,41788 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...