|
 Celgene Corporati - [Ticker: CELG] |     | | Last Trade | 70.16 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.82 (+0.99%) | Open | 70.40 | | High | 71.03 | Low | 68.93 | | Volume | 6,015,655 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 100.75 x 400 - 100.78 x 100 | | Former Close | 70.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CELG quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,398,000 | 70.00 | 70.37 | 67.25 | 67.69 | 00:00:00 | | 2000-01-04 | 1,018,800 | 66.75 | 67.00 | 61.25 | 62.25 | 00:00:00 | | 2000-01-05 | 2,323,200 | 61.12 | 63.88 | 61.00 | 62.87 | 00:00:00 | | 2000-01-06 | 958,800 | 62.94 | 63.50 | 61.50 | 61.50 | 00:00:00 | | 2000-01-07 | 1,128,000 | 61.50 | 61.75 | 58.75 | 61.00 | 00:00:00 | | 2000-01-10 | 1,916,400 | 60.50 | 64.00 | 57.50 | 61.12 | 00:00:00 | | 2000-01-11 | 690,000 | 61.25 | 61.61 | 58.25 | 58.37 | 00:00:00 | | 2000-01-12 | 997,200 | 58.37 | 59.00 | 55.00 | 56.75 | 00:00:00 | | 2000-01-13 | 631,200 | 57.13 | 61.75 | 56.87 | 59.62 | 00:00:00 | | 2000-01-14 | 909,600 | 59.38 | 64.88 | 59.38 | 63.62 | 00:00:00 | | 2000-01-18 | 466,800 | 62.87 | 64.37 | 60.38 | 63.69 | 00:00:00 | | 2000-01-19 | 661,200 | 60.69 | 64.50 | 59.31 | 63.00 | 00:00:00 | | 2000-01-20 | 1,156,800 | 63.00 | 67.75 | 62.25 | 67.25 | 00:00:00 | | 2000-01-21 | 1,827,600 | 68.19 | 68.50 | 63.50 | 64.88 | 00:00:00 | | 2000-01-24 | 2,474,400 | 66.00 | 70.50 | 66.00 | 68.25 | 00:00:00 | | 2000-01-25 | 1,580,400 | 67.94 | 70.48 | 64.88 | 67.25 | 00:00:00 | | 2000-01-26 | 3,073,200 | 68.75 | 81.50 | 68.12 | 80.50 | 00:00:00 | | 2000-01-27 | 1,201,200 | 79.63 | 80.00 | 71.75 | 75.50 | 00:00:00 | | 2000-01-28 | 1,016,400 | 67.00 | 76.12 | 65.50 | 73.25 | 00:00:00 | | 2000-01-31 | 996,000 | 72.00 | 74.31 | 68.75 | 69.75 | 00:00:00 | | 2000-02-01 | 886,800 | 71.00 | 72.62 | 68.00 | 71.62 | 00:00:00 | | 2000-02-02 | 1,016,400 | 71.00 | 75.00 | 71.00 | 75.00 | 00:00:00 | | 2000-02-03 | 722,400 | 75.31 | 78.00 | 75.00 | 77.38 | 00:00:00 | | 2000-02-04 | 2,695,200 | 77.25 | 91.12 | 77.25 | 91.12 | 00:00:00 | | 2000-02-07 | 2,859,600 | 85.94 | 100.25 | 85.75 | 95.69 | 00:00:00 | | 2000-02-08 | 2,923,200 | 97.50 | 104.38 | 96.13 | 99.75 | 00:00:00 | | 2000-02-09 | 2,578,800 | 98.44 | 110.00 | 96.50 | 107.50 | 00:00:00 | | 2000-02-10 | 1,454,400 | 106.50 | 112.00 | 103.00 | 103.00 | 00:00:00 | | 2000-02-11 | 10,092,000 | 108.00 | 120.50 | 107.50 | 118.37 | 00:00:00 | | 2000-02-14 | 3,169,200 | 118.00 | 118.25 | 115.75 | 115.88 | 00:00:00 | | 2000-02-15 | 2,986,800 | 115.88 | 116.25 | 113.25 | 113.75 | 00:00:00 | | 2000-02-16 | 4,299,600 | 113.87 | 142.00 | 113.75 | 134.00 | 00:00:00 | | 2000-02-17 | 2,721,600 | 139.50 | 147.50 | 136.50 | 143.00 | 00:00:00 | | 2000-02-18 | 1,933,200 | 144.94 | 148.56 | 130.00 | 137.00 | 00:00:00 | | 2000-02-22 | 2,270,400 | 136.06 | 139.00 | 121.00 | 135.00 | 00:00:00 | | 2000-02-23 | 48,756 | 11.32 | 11.96 | 11.29 | 11.73 | 00:00:00 | | 2000-02-24 | 2,055,600 | 139.88 | 146.00 | 135.50 | 139.88 | 00:00:00 | | 2000-02-25 | 3,198,000 | 139.50 | 152.75 | 139.50 | 142.19 | 00:00:00 | | 2000-02-28 | 1,761,600 | 143.75 | 160.00 | 143.75 | 159.00 | 00:00:00 | | 2000-02-29 | 1,743,600 | 161.00 | 170.75 | 155.00 | 165.50 | 00:00:00 | | 2000-03-01 | 741,600 | 165.50 | 170.50 | 164.00 | 165.75 | 00:00:00 | | 2000-03-02 | 926,400 | 170.75 | 176.00 | 166.50 | 170.00 | 00:00:00 | | 2000-03-03 | 849,600 | 174.00 | 180.25 | 174.00 | 180.00 | 00:00:00 | | 2000-03-06 | 1,140,000 | 174.50 | 187.00 | 173.00 | 184.06 | 00:00:00 | | 2000-03-07 | 699,600 | 184.25 | 185.81 | 177.38 | 177.62 | 00:00:00 | | 2000-03-08 | 1,827,600 | 178.00 | 178.06 | 162.50 | 170.50 | 00:00:00 | | 2000-03-09 | 1,053,600 | 169.50 | 177.25 | 165.50 | 176.06 | 00:00:00 | | 2000-03-10 | 907,200 | 175.50 | 178.81 | 167.00 | 168.50 | 00:00:00 | | 2000-03-13 | 1,831,200 | 166.94 | 170.00 | 159.75 | 163.00 | 00:00:00 | | 2000-03-14 | 6,680,400 | 171.00 | 173.25 | 109.50 | 131.75 | 00:00:00 | | 2000-03-15 | 2,380,800 | 130.00 | 140.94 | 120.50 | 124.37 | 00:00:00 | | 2000-03-16 | 2,522,400 | 132.00 | 133.00 | 113.25 | 120.50 | 00:00:00 | | 2000-03-17 | 1,957,200 | 120.25 | 131.38 | 120.00 | 127.94 | 00:00:00 | | 2000-03-20 | 1,430,400 | 134.00 | 134.00 | 110.52 | 110.62 | 00:00:00 | | 2000-03-21 | 7,242,000 | 101.62 | 118.00 | 86.94 | 117.81 | 00:00:00 | | 2000-03-22 | 1,587,600 | 120.00 | 136.44 | 118.00 | 131.00 | 00:00:00 | | 2000-03-23 | 808,800 | 135.50 | 135.75 | 120.77 | 125.00 | 00:00:00 | | 2000-03-24 | 680,400 | 130.00 | 130.80 | 119.50 | 123.13 | 00:00:00 | | 2000-03-27 | 790,800 | 125.12 | 128.81 | 125.06 | 127.12 | 00:00:00 | | 2000-03-28 | 1,323,600 | 126.50 | 127.75 | 104.25 | 104.25 | 00:00:00 | | 2000-03-29 | 3,292,800 | 109.00 | 110.00 | 94.75 | 95.12 | 00:00:00 | | 2000-03-30 | 2,756,400 | 92.50 | 101.50 | 83.25 | 87.19 | 00:00:00 | | 2000-03-31 | 2,676,000 | 91.00 | 105.50 | 91.00 | 99.56 | 00:00:00 | | 2000-04-03 | 2,899,200 | 108.62 | 108.62 | 94.25 | 95.00 | 00:00:00 | | 2000-04-04 | 4,094,400 | 100.00 | 100.00 | 69.50 | 77.87 | 00:00:00 | | 2000-04-05 | 3,027,600 | 76.00 | 90.25 | 75.13 | 85.94 | 00:00:00 | | 2000-04-06 | 2,305,200 | 91.50 | 100.00 | 88.25 | 99.19 | 00:00:00 | | 2000-04-07 | 1,447,200 | 107.12 | 108.88 | 98.00 | 103.00 | 00:00:00 | | 2000-04-10 | 1,940,400 | 103.50 | 109.88 | 98.75 | 99.25 | 00:00:00 | | 2000-04-11 | 2,847,600 | 104.06 | 108.00 | 96.00 | 101.12 | 00:00:00 | | 2000-04-12 | 2,073,600 | 100.00 | 104.00 | 90.00 | 99.75 | 00:00:00 | | 2000-04-13 | 1,861,200 | 99.88 | 107.00 | 96.00 | 106.12 | 00:00:00 | | 2000-04-14 | 2,413,200 | 103.63 | 103.81 | 85.00 | 90.13 | 00:00:00 | | 2000-04-17 | 4,164,400 | 28.00 | 29.25 | 25.00 | 27.88 | 00:00:00 | | 2000-04-18 | 5,140,800 | 28.12 | 33.88 | 28.12 | 33.62 | 00:00:00 | | 2000-04-19 | 7,510,000 | 37.25 | 42.00 | 34.00 | 37.50 | 00:00:00 | | 2000-04-20 | 1,960,400 | 38.75 | 39.75 | 35.50 | 36.00 | 00:00:00 | | 2000-04-24 | 4,990,400 | 33.75 | 35.00 | 30.00 | 32.00 | 00:00:00 | | 2000-04-25 | 5,738,000 | 33.00 | 38.12 | 31.00 | 37.50 | 00:00:00 | | 2000-04-26 | 9,338,000 | 41.38 | 43.00 | 40.75 | 41.38 | 00:00:00 | | 2000-04-27 | 6,258,400 | 37.75 | 47.38 | 36.00 | 46.88 | 00:00:00 | | 2000-04-28 | 8,178,000 | 48.25 | 48.88 | 43.50 | 47.06 | 00:00:00 | | 2000-05-01 | 7,390,400 | 48.94 | 49.00 | 45.00 | 47.38 | 00:00:00 | | 2000-05-02 | 8,080,000 | 46.50 | 49.50 | 45.88 | 47.56 | 00:00:00 | | 2000-05-03 | 2,828,400 | 46.94 | 48.00 | 44.00 | 48.00 | 00:00:00 | | 2000-05-04 | 3,339,600 | 48.06 | 49.00 | 45.12 | 48.00 | 00:00:00 | | 2000-05-05 | 5,580,800 | 43.31 | 50.75 | 43.31 | 50.75 | 00:00:00 | | 2000-05-08 | 3,025,600 | 49.50 | 51.50 | 47.25 | 49.50 | 00:00:00 | | 2000-05-09 | 2,269,600 | 49.75 | 49.81 | 47.00 | 48.25 | 00:00:00 | | 2000-05-10 | 4,211,200 | 46.00 | 47.50 | 45.50 | 46.25 | 00:00:00 | | 2000-05-11 | 4,299,200 | 48.00 | 48.25 | 46.00 | 46.00 | 00:00:00 | | 2000-05-12 | 3,067,200 | 47.12 | 48.00 | 46.38 | 47.31 | 00:00:00 | | 2000-05-15 | 1,986,400 | 47.19 | 47.25 | 45.00 | 46.38 | 00:00:00 | | 2000-05-16 | 4,870,800 | 45.88 | 48.00 | 44.25 | 46.25 | 00:00:00 | | 2000-05-17 | 3,130,400 | 45.81 | 46.00 | 44.25 | 45.06 | 00:00:00 | | 2000-05-18 | 7,917,200 | 44.75 | 45.12 | 39.75 | 41.56 | 00:00:00 | | 2000-05-19 | 6,279,600 | 39.25 | 41.50 | 38.69 | 38.88 | 00:00:00 | | 2000-05-22 | 5,859,600 | 40.00 | 40.38 | 33.62 | 38.56 | 00:00:00 | | 2000-05-23 | 5,540,000 | 38.62 | 38.75 | 36.25 | 36.81 | 00:00:00 | | 2000-05-24 | 6,512,000 | 36.00 | 36.06 | 31.00 | 35.56 | 00:00:00 | | 2000-05-25 | 4,882,000 | 36.25 | 39.00 | 36.00 | 38.00 | 00:00:00 | | 2000-05-26 | 4,326,800 | 38.00 | 38.62 | 35.56 | 37.06 | 00:00:00 | | 2000-05-30 | 3,304,800 | 39.19 | 39.75 | 37.81 | 39.31 | 00:00:00 | | 2000-05-31 | 2,094,000 | 38.19 | 39.50 | 35.81 | 36.75 | 00:00:00 | | 2000-06-01 | 1,776,400 | 37.75 | 37.88 | 36.62 | 37.12 | 00:00:00 | | 2000-06-02 | 27,588 | 9.75 | 9.81 | 9.38 | 9.38 | 00:00:00 | | 2000-06-05 | 4,535,200 | 37.75 | 46.12 | 37.75 | 44.88 | 00:00:00 | | 2000-06-06 | 3,828,800 | 44.00 | 49.38 | 43.75 | 44.25 | 00:00:00 | | 2000-06-07 | 1,260,000 | 45.00 | 47.75 | 45.00 | 47.12 | 00:00:00 | | 2000-06-08 | 1,607,600 | 48.25 | 49.00 | 42.75 | 43.25 | 00:00:00 | | 2000-06-09 | 33,232 | 11.31 | 12.03 | 11.27 | 11.94 | 00:00:00 | | 2000-06-12 | 5,012,800 | 49.38 | 51.75 | 48.62 | 50.31 | 00:00:00 | | 2000-06-13 | 2,891,600 | 47.94 | 51.38 | 47.00 | 50.75 | 00:00:00 | | 2000-06-14 | 3,134,400 | 50.75 | 53.25 | 50.25 | 52.38 | 00:00:00 | | 2000-06-15 | 2,731,200 | 52.94 | 53.62 | 50.00 | 53.19 | 00:00:00 | | 2000-06-16 | 4,350,400 | 53.72 | 57.00 | 52.75 | 56.62 | 00:00:00 | | 2000-06-19 | 8,142,000 | 56.38 | 59.88 | 53.38 | 59.50 | 00:00:00 | | 2000-06-20 | 3,848,400 | 59.94 | 60.00 | 57.12 | 59.69 | 00:00:00 | | 2000-06-21 | 9,013,600 | 59.81 | 67.31 | 59.38 | 66.38 | 00:00:00 | | 2000-06-22 | 4,995,600 | 67.94 | 68.50 | 59.12 | 59.38 | 00:00:00 | | 2000-06-23 | 4,866,800 | 62.86 | 65.38 | 58.25 | 62.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
