|
 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 | | 2005-04-06 | 7,250,200 | 34.55 | 35.38 | 34.52 | 35.15 | 00:00:00 | | 2005-04-07 | 15,831,200 | 35.38 | 37.99 | 35.32 | 37.31 | 00:00:00 | | 2005-04-08 | 7,298,400 | 37.08 | 37.40 | 36.15 | 36.42 | 00:00:00 | | 2005-04-11 | 3,770,600 | 36.70 | 37.20 | 36.48 | 36.92 | 00:00:00 | | 2005-04-12 | 10,314,200 | 36.85 | 38.12 | 35.55 | 37.93 | 00:00:00 | | 2005-04-13 | 5,856,400 | 37.90 | 38.50 | 36.92 | 36.96 | 00:00:00 | | 2005-04-14 | 4,133,600 | 36.90 | 37.26 | 36.27 | 36.52 | 00:00:00 | | 2005-04-15 | 3,715,000 | 36.39 | 37.16 | 35.68 | 37.07 | 00:00:00 | | 2005-04-18 | 6,523,800 | 36.81 | 37.43 | 36.40 | 36.94 | 00:00:00 | | 2005-04-19 | 6,129,200 | 37.00 | 39.00 | 36.91 | 38.94 | 00:00:00 | | 2005-04-20 | 3,494,800 | 39.00 | 39.40 | 38.35 | 38.36 | 00:00:00 | | 2005-04-21 | 3,790,600 | 38.51 | 39.58 | 38.51 | 39.51 | 00:00:00 | | 2005-04-22 | 3,140,800 | 38.98 | 40.17 | 38.98 | 40.10 | 00:00:00 | | 2005-04-25 | 3,760,400 | 39.82 | 40.26 | 39.21 | 39.83 | 00:00:00 | | 2005-04-26 | 3,377,400 | 40.10 | 40.90 | 39.79 | 39.83 | 00:00:00 | | 2005-04-27 | 2,792,000 | 39.94 | 39.94 | 39.10 | 39.61 | 00:00:00 | | 2005-04-28 | 5,100,800 | 39.62 | 39.62 | 38.11 | 38.17 | 00:00:00 | | 2005-04-29 | 5,135,600 | 38.65 | 38.65 | 36.89 | 37.91 | 00:00:00 | | 2005-05-02 | 2,955,400 | 38.29 | 38.50 | 37.73 | 38.24 | 00:00:00 | | 2005-05-03 | 6,290,000 | 38.71 | 40.05 | 38.50 | 39.46 | 00:00:00 | | 2005-05-04 | 4,852,400 | 39.74 | 39.79 | 38.30 | 38.70 | 00:00:00 | | 2005-05-05 | 14,295,400 | 38.57 | 39.50 | 36.02 | 38.18 | 00:00:00 | | 2005-05-06 | 5,677,200 | 38.25 | 38.35 | 36.91 | 37.23 | 00:00:00 | | 2005-05-09 | 3,749,800 | 37.31 | 38.30 | 37.17 | 38.10 | 00:00:00 | | 2005-05-10 | 2,477,200 | 37.97 | 38.47 | 37.50 | 37.55 | 00:00:00 | | 2005-05-11 | 2,282,800 | 37.74 | 38.32 | 37.50 | 38.23 | 00:00:00 | | 2005-05-12 | 5,760,000 | 38.31 | 39.28 | 38.22 | 38.93 | 00:00:00 | | 2005-05-13 | 8,507,600 | 38.95 | 39.04 | 36.87 | 37.00 | 00:00:00 | | 2005-05-16 | 19,478,200 | 38.66 | 39.97 | 38.17 | 38.65 | 00:00:00 | | 2005-05-17 | 6,867,000 | 39.05 | 39.10 | 37.89 | 39.06 | 00:00:00 | | 2005-05-18 | 6,261,800 | 39.24 | 39.80 | 38.69 | 39.34 | 00:00:00 | | 2005-05-19 | 2,774,800 | 39.49 | 39.49 | 38.83 | 39.26 | 00:00:00 | | 2005-05-20 | 3,301,200 | 39.48 | 39.50 | 39.04 | 39.42 | 00:00:00 | | 2005-05-23 | 3,842,200 | 39.81 | 39.81 | 39.05 | 39.16 | 00:00:00 | | 2005-05-24 | 6,961,000 | 39.23 | 40.75 | 39.15 | 40.40 | 00:00:00 | | 2005-05-25 | 6,193,200 | 41.15 | 41.25 | 39.27 | 40.07 | 00:00:00 | | 2005-05-26 | 4,125,400 | 40.54 | 41.00 | 40.37 | 40.94 | 00:00:00 | | 2005-05-27 | 3,473,400 | 41.25 | 41.52 | 40.80 | 41.20 | 00:00:00 | | 2005-05-31 | 11,280,600 | 41.60 | 42.34 | 41.05 | 42.34 | 00:00:00 | | 2005-06-01 | 6,414,200 | 42.60 | 43.23 | 41.11 | 41.45 | 00:00:00 | | 2005-06-02 | 4,093,600 | 41.35 | 41.72 | 40.87 | 41.34 | 00:00:00 | | 2005-06-03 | 4,606,400 | 41.41 | 41.50 | 39.78 | 40.09 | 00:00:00 | | 2005-06-06 | 2,611,800 | 40.09 | 40.23 | 39.52 | 39.98 | 00:00:00 | | 2005-06-07 | 5,682,600 | 40.30 | 41.35 | 39.58 | 39.78 | 00:00:00 | | 2005-06-08 | 4,668,000 | 39.80 | 39.98 | 39.00 | 39.48 | 00:00:00 | | 2005-06-09 | 3,271,200 | 39.54 | 40.22 | 39.34 | 40.00 | 00:00:00 | | 2005-06-10 | 1,876,600 | 40.00 | 40.35 | 39.67 | 39.95 | 00:00:00 | | 2005-06-13 | 2,071,000 | 39.84 | 40.57 | 39.68 | 39.91 | 00:00:00 | | 2005-06-14 | 2,537,400 | 39.94 | 40.38 | 39.75 | 39.90 | 00:00:00 | | 2005-06-15 | 3,078,400 | 39.92 | 40.06 | 39.17 | 39.71 | 00:00:00 | | 2005-06-16 | 4,509,600 | 39.66 | 41.30 | 39.66 | 41.29 | 00:00:00 | | 2005-06-17 | 5,485,800 | 41.42 | 42.54 | 40.80 | 42.10 | 00:00:00 | | 2005-06-20 | 3,870,000 | 42.12 | 42.94 | 41.83 | 42.35 | 00:00:00 | | 2005-06-21 | 14,039,800 | 42.86 | 43.02 | 40.82 | 41.13 | 00:00:00 | | 2005-06-22 | 7,863,800 | 41.39 | 41.70 | 39.26 | 39.52 | 00:00:00 | | 2005-06-23 | 5,571,600 | 40.07 | 41.00 | 39.70 | 40.00 | 00:00:00 | | 2005-06-24 | 4,273,800 | 40.10 | 41.00 | 40.10 | 40.69 | 00:00:00 | | 2005-06-27 | 3,849,600 | 41.15 | 41.23 | 40.29 | 40.42 | 00:00:00 | | 2005-06-28 | 1,714,600 | 40.30 | 40.90 | 40.27 | 40.76 | 00:00:00 | | 2005-06-29 | 3,060,000 | 41.19 | 41.21 | 40.38 | 40.57 | 00:00:00 | | 2005-06-30 | 2,956,600 | 40.95 | 41.01 | 40.42 | 40.70 | 00:00:00 | | 2005-07-01 | 17,950,600 | 40.97 | 41.80 | 40.87 | 41.79 | 00:00:00 | | 2005-07-05 | 3,579,400 | 41.45 | 41.90 | 40.90 | 41.21 | 00:00:00 | | 2005-07-06 | 3,639,400 | 41.16 | 41.57 | 40.21 | 40.22 | 00:00:00 | | 2005-07-07 | 4,476,400 | 39.96 | 40.77 | 39.55 | 40.75 | 00:00:00 | | 2005-07-08 | 5,009,200 | 41.00 | 42.89 | 40.75 | 42.42 | 00:00:00 | | 2005-07-11 | 2,280,800 | 42.84 | 42.91 | 42.02 | 42.70 | 00:00:00 | | 2005-07-12 | 2,523,000 | 42.63 | 43.00 | 42.00 | 42.70 | 00:00:00 | | 2005-07-13 | 1,640,800 | 42.77 | 42.80 | 42.05 | 42.29 | 00:00:00 | | 2005-07-14 | 2,220,400 | 42.64 | 43.27 | 42.10 | 43.20 | 00:00:00 | | 2005-07-15 | 13,671,400 | 43.52 | 47.67 | 43.20 | 47.25 | 00:00:00 | | 2005-07-18 | 7,227,000 | 46.65 | 46.90 | 45.42 | 45.79 | 00:00:00 | | 2005-07-19 | 3,281,000 | 45.98 | 46.75 | 45.25 | 45.72 | 00:00:00 | | 2005-07-20 | 7,990,000 | 46.20 | 48.73 | 46.10 | 47.89 | 00:00:00 | | 2005-07-21 | 4,903,200 | 47.88 | 49.37 | 46.84 | 48.80 | 00:00:00 | | 2005-07-22 | 4,282,000 | 48.71 | 48.80 | 46.98 | 48.16 | 00:00:00 | | 2005-07-25 | 6,204,400 | 47.99 | 47.99 | 46.25 | 46.90 | 00:00:00 | | 2005-07-26 | 3,847,600 | 47.00 | 47.72 | 46.39 | 47.47 | 00:00:00 | | 2005-07-27 | 4,128,200 | 47.76 | 47.91 | 46.48 | 47.27 | 00:00:00 | | 2005-07-28 | 4,816,400 | 46.64 | 48.60 | 46.50 | 48.24 | 00:00:00 | | 2005-07-29 | 2,878,000 | 48.31 | 48.50 | 47.39 | 47.85 | 00:00:00 | | 2005-08-01 | 2,362,200 | 47.86 | 48.40 | 47.42 | 47.91 | 00:00:00 | | 2005-08-02 | 2,665,800 | 47.99 | 48.89 | 47.83 | 48.73 | 00:00:00 | | 2005-08-03 | 3,387,200 | 48.75 | 49.05 | 48.30 | 48.41 | 00:00:00 | | 2005-08-04 | 2,390,200 | 48.30 | 48.80 | 47.69 | 47.89 | 00:00:00 | | 2005-08-05 | 1,690,800 | 47.72 | 48.13 | 47.40 | 47.51 | 00:00:00 | | 2005-08-08 | 4,471,000 | 47.67 | 48.05 | 45.60 | 46.08 | 00:00:00 | | 2005-08-09 | 3,350,600 | 46.13 | 47.49 | 46.11 | 46.95 | 00:00:00 | | 2005-08-10 | 1,664,000 | 47.19 | 47.34 | 46.63 | 46.71 | 00:00:00 | | 2005-08-11 | 3,593,400 | 46.97 | 47.47 | 46.58 | 47.30 | 00:00:00 | | 2005-08-12 | 2,872,800 | 47.37 | 47.45 | 46.50 | 46.94 | 00:00:00 | | 2005-08-15 | 2,120,800 | 46.62 | 47.66 | 46.50 | 47.56 | 00:00:00 | | 2005-08-16 | 2,188,600 | 47.35 | 47.75 | 46.50 | 46.73 | 00:00:00 | | 2005-08-17 | 1,852,400 | 46.89 | 46.89 | 46.39 | 46.51 | 00:00:00 | | 2005-08-18 | 3,215,600 | 46.15 | 46.36 | 45.80 | 45.95 | 00:00:00 | | 2005-08-19 | 2,243,000 | 45.99 | 46.43 | 45.71 | 45.96 | 00:00:00 | | 2005-08-22 | 2,853,400 | 46.23 | 47.14 | 46.08 | 47.13 | 00:00:00 | | 2005-08-23 | 3,403,400 | 47.17 | 47.69 | 46.87 | 47.50 | 00:00:00 | | 2005-08-24 | 3,119,400 | 47.41 | 48.55 | 47.25 | 47.65 | 00:00:00 | | 2005-08-25 | 2,064,000 | 47.82 | 48.50 | 47.51 | 48.41 | 00:00:00 | | 2005-08-26 | 2,658,200 | 48.61 | 49.13 | 47.86 | 48.88 | 00:00:00 | | 2005-08-29 | 2,399,200 | 48.74 | 48.92 | 47.70 | 48.90 | 00:00:00 | | 2005-08-30 | 2,248,000 | 48.73 | 48.87 | 47.87 | 48.40 | 00:00:00 | | 2005-08-31 | 5,201,800 | 48.35 | 50.20 | 48.17 | 50.19 | 00:00:00 | | 2005-09-01 | 4,300,800 | 50.25 | 51.28 | 50.22 | 51.01 | 00:00:00 | | 2005-09-02 | 2,763,400 | 51.24 | 51.50 | 50.50 | 51.35 | 00:00:00 | | 2005-09-06 | 6,884,600 | 51.47 | 54.12 | 51.37 | 53.24 | 00:00:00 | | 2005-09-07 | 3,392,000 | 53.25 | 53.48 | 52.40 | 52.70 | 00:00:00 | | 2005-09-08 | 5,651,400 | 52.36 | 52.45 | 50.61 | 51.10 | 00:00:00 | | 2005-09-09 | 3,873,000 | 50.90 | 51.34 | 50.15 | 50.64 | 00:00:00 | | 2005-09-12 | 22,167,000 | 50.46 | 58.82 | 50.21 | 55.68 | 00:00:00 | | 2005-09-13 | 11,003,800 | 53.71 | 54.13 | 52.02 | 52.91 | 00:00:00 | | 2005-09-14 | 19,986,800 | 54.95 | 55.60 | 52.65 | 54.77 | 00:00:00 | | 2005-09-15 | 14,132,000 | 55.65 | 57.70 | 55.50 | 57.00 | 00:00:00 | | 2005-09-16 | 6,497,000 | 57.12 | 57.35 | 54.72 | 55.52 | 00:00:00 | | 2005-09-19 | 4,840,200 | 54.97 | 56.25 | 54.40 | 55.58 | 00:00:00 | | 2005-09-20 | 3,188,200 | 55.90 | 56.22 | 54.92 | 55.27 | 00:00:00 | | 2005-09-21 | 4,595,800 | 55.25 | 55.25 | 53.63 | 53.98 | 00:00:00 | | 2005-09-22 | 3,699,200 | 53.62 | 54.92 | 53.50 | 54.10 | 00:00:00 | | 2005-09-23 | 3,869,800 | 54.33 | 54.34 | 53.00 | 53.00 | 00:00:00 | | 2005-09-26 | 4,455,000 | 53.46 | 56.86 | 52.75 | 53.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
