|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,892,800 | 62.41 | 62.80 | 61.53 | 61.69 | 00:00:00 | | 2004-10-14 | 4,154,400 | 61.66 | 62.47 | 60.48 | 60.85 | 00:00:00 | | 2004-10-15 | 3,794,400 | 61.37 | 62.84 | 60.76 | 62.13 | 00:00:00 | | 2004-10-18 | 4,135,200 | 62.00 | 63.05 | 61.49 | 62.65 | 00:00:00 | | 2004-10-19 | 4,283,200 | 63.40 | 63.75 | 61.61 | 62.10 | 00:00:00 | | 2004-10-20 | 3,300,800 | 62.00 | 62.76 | 61.77 | 62.38 | 00:00:00 | | 2004-10-21 | 15,589,600 | 61.05 | 61.18 | 57.87 | 58.22 | 00:00:00 | | 2004-10-22 | 12,280,000 | 58.11 | 58.70 | 56.04 | 56.12 | 00:00:00 | | 2004-10-25 | 6,190,600 | 28.09 | 29.25 | 27.52 | 28.99 | 00:00:00 | | 2004-10-26 | 4,595,000 | 28.96 | 29.75 | 28.53 | 29.53 | 00:00:00 | | 2004-10-27 | 3,298,600 | 29.82 | 30.27 | 28.93 | 30.10 | 00:00:00 | | 2004-10-28 | 3,061,400 | 29.47 | 30.05 | 29.08 | 29.50 | 00:00:00 | | 2004-10-29 | 3,214,200 | 29.32 | 30.00 | 29.00 | 29.62 | 00:00:00 | | 2004-11-01 | 3,646,800 | 29.50 | 30.20 | 29.14 | 29.60 | 00:00:00 | | 2004-11-02 | 7,016,200 | 29.64 | 31.10 | 29.50 | 29.93 | 00:00:00 | | 2004-11-03 | 5,081,600 | 31.05 | 31.64 | 30.75 | 31.50 | 00:00:00 | | 2004-11-04 | 5,141,000 | 30.62 | 30.83 | 29.62 | 30.71 | 00:00:00 | | 2004-11-05 | 5,938,400 | 30.80 | 31.65 | 30.06 | 30.38 | 00:00:00 | | 2004-11-08 | 5,183,000 | 30.18 | 30.27 | 29.42 | 30.03 | 00:00:00 | | 2004-11-09 | 2,966,600 | 29.88 | 31.07 | 29.88 | 30.77 | 00:00:00 | | 2004-11-10 | 7,168,200 | 30.92 | 32.33 | 30.80 | 32.09 | 00:00:00 | | 2004-11-11 | 6,910,000 | 32.45 | 32.58 | 30.86 | 30.97 | 00:00:00 | | 2004-11-12 | 7,519,600 | 30.56 | 31.00 | 29.18 | 30.41 | 00:00:00 | | 2004-11-15 | 9,295,600 | 29.79 | 30.46 | 29.25 | 29.44 | 00:00:00 | | 2004-11-16 | 4,391,800 | 29.54 | 29.70 | 29.00 | 29.36 | 00:00:00 | | 2004-11-17 | 18,662,000 | 29.39 | 29.49 | 26.78 | 27.87 | 00:00:00 | | 2004-11-18 | 8,449,600 | 27.84 | 27.99 | 26.99 | 27.30 | 00:00:00 | | 2004-11-19 | 8,940,800 | 27.22 | 27.22 | 26.40 | 26.85 | 00:00:00 | | 2004-11-22 | 6,952,400 | 26.69 | 27.13 | 26.32 | 26.62 | 00:00:00 | | 2004-11-23 | 6,896,000 | 27.42 | 27.42 | 26.43 | 26.87 | 00:00:00 | | 2004-11-24 | 3,861,400 | 26.97 | 27.25 | 26.77 | 27.20 | 00:00:00 | | 2004-11-26 | 1,837,600 | 27.08 | 27.63 | 26.92 | 27.39 | 00:00:00 | | 2004-11-29 | 3,957,200 | 27.49 | 27.92 | 27.00 | 27.30 | 00:00:00 | | 2004-11-30 | 4,581,800 | 27.40 | 27.69 | 27.15 | 27.42 | 00:00:00 | | 2004-12-01 | 7,578,200 | 27.75 | 28.23 | 27.14 | 28.01 | 00:00:00 | | 2004-12-02 | 4,086,000 | 28.90 | 28.90 | 27.85 | 28.57 | 00:00:00 | | 2004-12-03 | 7,221,200 | 28.72 | 29.79 | 28.43 | 28.60 | 00:00:00 | | 2004-12-06 | 9,667,600 | 29.03 | 29.27 | 27.68 | 28.38 | 00:00:00 | | 2004-12-07 | 3,354,000 | 28.56 | 28.67 | 27.76 | 27.89 | 00:00:00 | | 2004-12-08 | 3,136,400 | 27.88 | 28.54 | 27.75 | 28.52 | 00:00:00 | | 2004-12-09 | 2,804,800 | 28.39 | 28.74 | 27.97 | 28.68 | 00:00:00 | | 2004-12-10 | 2,138,000 | 28.60 | 28.89 | 28.30 | 28.84 | 00:00:00 | | 2004-12-13 | 1,971,000 | 28.77 | 29.20 | 28.55 | 29.16 | 00:00:00 | | 2004-12-14 | 1,955,800 | 29.24 | 29.25 | 28.61 | 28.99 | 00:00:00 | | 2004-12-15 | 3,563,600 | 28.84 | 29.00 | 28.06 | 28.37 | 00:00:00 | | 2004-12-16 | 4,655,600 | 28.40 | 28.58 | 27.46 | 27.72 | 00:00:00 | | 2004-12-17 | 7,075,600 | 27.42 | 27.85 | 26.84 | 27.01 | 00:00:00 | | 2004-12-20 | 5,786,400 | 27.07 | 27.68 | 26.04 | 26.22 | 00:00:00 | | 2004-12-21 | 5,684,000 | 26.33 | 26.58 | 25.75 | 26.05 | 00:00:00 | | 2004-12-22 | 2,065,200 | 26.05 | 26.35 | 26.00 | 26.29 | 00:00:00 | | 2004-12-23 | 1,605,600 | 26.20 | 26.80 | 26.00 | 26.54 | 00:00:00 | | 2004-12-27 | 2,992,200 | 26.45 | 26.79 | 26.31 | 26.54 | 00:00:00 | | 2004-12-28 | 1,715,200 | 26.45 | 26.97 | 26.41 | 26.95 | 00:00:00 | | 2004-12-29 | 1,528,000 | 27.09 | 27.17 | 26.57 | 26.80 | 00:00:00 | | 2004-12-30 | 1,408,200 | 26.95 | 26.95 | 26.65 | 26.76 | 00:00:00 | | 2004-12-31 | 1,496,400 | 26.86 | 26.95 | 26.00 | 26.52 | 00:00:00 | | 2005-01-03 | 2,498,200 | 26.67 | 26.77 | 25.98 | 26.30 | 00:00:00 | | 2005-01-04 | 4,111,400 | 26.20 | 26.45 | 24.70 | 25.17 | 00:00:00 | | 2005-01-05 | 4,158,800 | 24.97 | 25.77 | 24.89 | 25.55 | 00:00:00 | | 2005-01-06 | 7,402,400 | 25.56 | 26.91 | 25.28 | 26.75 | 00:00:00 | | 2005-01-07 | 4,770,000 | 26.88 | 27.40 | 26.58 | 27.23 | 00:00:00 | | 2005-01-10 | 6,745,200 | 27.28 | 28.71 | 27.20 | 28.40 | 00:00:00 | | 2005-01-11 | 3,625,400 | 28.06 | 28.70 | 27.96 | 28.21 | 00:00:00 | | 2005-01-12 | 8,529,800 | 28.27 | 30.00 | 28.24 | 29.74 | 00:00:00 | | 2005-01-13 | 3,403,600 | 29.75 | 29.75 | 29.11 | 29.20 | 00:00:00 | | 2005-01-14 | 3,900,600 | 29.29 | 29.89 | 28.97 | 29.85 | 00:00:00 | | 2005-01-18 | 3,995,200 | 29.29 | 29.94 | 29.24 | 29.70 | 00:00:00 | | 2005-01-19 | 3,953,200 | 29.66 | 29.92 | 29.19 | 29.40 | 00:00:00 | | 2005-01-20 | 3,412,000 | 29.40 | 29.62 | 29.02 | 29.14 | 00:00:00 | | 2005-01-21 | 4,662,400 | 29.19 | 29.22 | 28.62 | 28.76 | 00:00:00 | | 2005-01-24 | 6,175,800 | 28.54 | 29.03 | 27.62 | 27.98 | 00:00:00 | | 2005-01-25 | 3,196,800 | 28.35 | 28.66 | 28.15 | 28.40 | 00:00:00 | | 2005-01-26 | 1,850,200 | 28.65 | 28.99 | 28.55 | 28.78 | 00:00:00 | | 2005-01-27 | 4,402,200 | 29.15 | 29.42 | 27.60 | 28.27 | 00:00:00 | | 2005-01-28 | 3,052,600 | 28.28 | 28.51 | 26.93 | 27.40 | 00:00:00 | | 2005-01-31 | 3,049,600 | 27.38 | 27.77 | 26.92 | 27.34 | 00:00:00 | | 2005-02-01 | 3,402,400 | 27.35 | 27.66 | 27.13 | 27.60 | 00:00:00 | | 2005-02-02 | 1,562,000 | 27.52 | 27.95 | 27.50 | 27.86 | 00:00:00 | | 2005-02-03 | 3,074,200 | 27.83 | 27.92 | 26.71 | 27.24 | 00:00:00 | | 2005-02-04 | 1,982,400 | 27.24 | 28.00 | 27.24 | 27.90 | 00:00:00 | | 2005-02-07 | 2,002,200 | 28.00 | 28.74 | 27.90 | 28.46 | 00:00:00 | | 2005-02-08 | 1,597,600 | 28.43 | 28.57 | 27.74 | 27.92 | 00:00:00 | | 2005-02-09 | 2,484,400 | 28.02 | 28.11 | 27.00 | 27.12 | 00:00:00 | | 2005-02-10 | 3,388,000 | 27.37 | 27.70 | 26.21 | 27.20 | 00:00:00 | | 2005-02-11 | 1,888,800 | 27.35 | 28.27 | 27.05 | 28.14 | 00:00:00 | | 2005-02-14 | 1,739,000 | 28.17 | 28.34 | 27.91 | 28.08 | 00:00:00 | | 2005-02-15 | 2,099,000 | 27.95 | 28.77 | 27.95 | 28.50 | 00:00:00 | | 2005-02-16 | 1,874,000 | 28.60 | 28.92 | 28.52 | 28.61 | 00:00:00 | | 2005-02-17 | 4,067,400 | 28.83 | 28.98 | 27.59 | 27.59 | 00:00:00 | | 2005-02-18 | 2,649,600 | 27.98 | 27.98 | 27.11 | 27.49 | 00:00:00 | | 2005-02-22 | 1,991,800 | 27.49 | 28.03 | 27.22 | 27.45 | 00:00:00 | | 2005-02-23 | 1,740,000 | 27.45 | 28.00 | 27.38 | 27.69 | 00:00:00 | | 2005-02-24 | 2,541,600 | 27.60 | 28.25 | 27.60 | 28.15 | 00:00:00 | | 2005-02-25 | 1,744,200 | 28.05 | 28.39 | 27.81 | 28.17 | 00:00:00 | | 2005-02-28 | 3,606,400 | 27.76 | 28.00 | 27.10 | 27.38 | 00:00:00 | | 2005-03-01 | 3,130,400 | 27.45 | 28.30 | 27.26 | 28.15 | 00:00:00 | | 2005-03-02 | 2,752,400 | 28.00 | 28.85 | 27.86 | 28.62 | 00:00:00 | | 2005-03-03 | 8,294,000 | 28.60 | 29.29 | 28.36 | 28.51 | 00:00:00 | | 2005-03-04 | 6,163,200 | 28.57 | 28.98 | 28.39 | 28.68 | 00:00:00 | | 2005-03-07 | 27,625,000 | 33.40 | 33.90 | 32.98 | 33.88 | 00:00:00 | | 2005-03-08 | 8,549,600 | 33.64 | 33.87 | 32.66 | 33.11 | 00:00:00 | | 2005-03-09 | 4,572,200 | 33.00 | 33.41 | 32.89 | 32.90 | 00:00:00 | | 2005-03-10 | 2,890,000 | 33.00 | 33.12 | 32.49 | 33.00 | 00:00:00 | | 2005-03-11 | 2,164,200 | 33.18 | 33.40 | 32.50 | 32.80 | 00:00:00 | | 2005-03-14 | 5,197,200 | 32.81 | 34.08 | 32.35 | 33.97 | 00:00:00 | | 2005-03-15 | 6,016,600 | 34.22 | 35.24 | 33.35 | 33.87 | 00:00:00 | | 2005-03-16 | 2,330,400 | 33.77 | 33.84 | 33.03 | 33.25 | 00:00:00 | | 2005-03-17 | 2,506,600 | 33.20 | 33.48 | 33.00 | 33.24 | 00:00:00 | | 2005-03-18 | 2,247,200 | 33.25 | 33.74 | 32.96 | 33.05 | 00:00:00 | | 2005-03-21 | 1,939,400 | 33.27 | 33.45 | 32.62 | 32.94 | 00:00:00 | | 2005-03-22 | 2,207,200 | 32.90 | 33.32 | 32.82 | 32.93 | 00:00:00 | | 2005-03-23 | 2,377,200 | 32.72 | 33.71 | 32.72 | 33.11 | 00:00:00 | | 2005-03-24 | 2,820,600 | 33.32 | 33.40 | 32.78 | 32.93 | 00:00:00 | | 2005-03-28 | 3,400,600 | 32.95 | 33.06 | 32.19 | 32.25 | 00:00:00 | | 2005-03-29 | 5,569,800 | 32.75 | 33.25 | 31.97 | 32.07 | 00:00:00 | | 2005-03-30 | 6,179,400 | 32.27 | 33.85 | 32.24 | 33.59 | 00:00:00 | | 2005-03-31 | 4,473,200 | 33.73 | 34.27 | 33.17 | 34.05 | 00:00:00 | | 2005-04-01 | 4,151,000 | 34.25 | 34.44 | 33.21 | 33.76 | 00:00:00 | | 2005-04-04 | 2,887,000 | 33.99 | 34.00 | 33.50 | 33.70 | 00:00:00 | | 2005-04-05 | 5,226,000 | 33.88 | 34.40 | 33.67 | 34.23 | 00:00:00 | | 2005-04-06 | 7,250,200 | 34.55 | 35.38 | 34.52 | 35.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
