|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,532,700 | 41.15 | 42.00 | 41.05 | 41.28 | 00:00:00 | | 2006-09-11 | 5,107,400 | 40.88 | 41.74 | 39.31 | 41.00 | 00:00:00 | | 2006-09-12 | 2,930,500 | 40.69 | 41.16 | 40.02 | 40.87 | 00:00:00 | | 2006-09-13 | 2,776,100 | 40.78 | 41.39 | 40.11 | 41.36 | 00:00:00 | | 2006-09-14 | 2,851,300 | 41.17 | 41.47 | 40.13 | 40.61 | 00:00:00 | | 2006-09-15 | 4,561,800 | 40.85 | 41.35 | 40.11 | 41.18 | 00:00:00 | | 2006-09-18 | 3,199,900 | 41.02 | 42.23 | 41.02 | 42.13 | 00:00:00 | | 2006-09-19 | 3,642,100 | 42.50 | 43.04 | 41.91 | 42.17 | 00:00:00 | | 2006-09-20 | 4,296,000 | 42.40 | 42.69 | 40.71 | 41.19 | 00:00:00 | | 2006-09-21 | 5,071,600 | 41.50 | 41.63 | 40.71 | 41.31 | 00:00:00 | | 2006-09-22 | 3,789,700 | 41.40 | 42.18 | 40.75 | 42.00 | 00:00:00 | | 2006-09-25 | 4,120,300 | 41.94 | 42.13 | 40.75 | 41.79 | 00:00:00 | | 2006-09-26 | 3,055,200 | 41.49 | 42.30 | 41.05 | 42.07 | 00:00:00 | | 2006-09-27 | 4,520,000 | 42.06 | 43.96 | 42.05 | 43.87 | 00:00:00 | | 2006-09-28 | 3,870,400 | 43.87 | 44.00 | 43.12 | 43.37 | 00:00:00 | | 2006-09-29 | 3,067,000 | 43.50 | 43.84 | 42.85 | 43.30 | 00:00:00 | | 2006-10-02 | 4,577,000 | 43.39 | 43.45 | 41.68 | 42.58 | 00:00:00 | | 2006-10-03 | 2,963,700 | 42.41 | 42.59 | 42.04 | 42.36 | 00:00:00 | | 2006-10-04 | 5,627,000 | 42.15 | 45.09 | 41.93 | 44.51 | 00:00:00 | | 2006-10-05 | 2,658,900 | 44.42 | 45.71 | 44.16 | 45.57 | 00:00:00 | | 2006-10-06 | 2,281,000 | 45.49 | 46.11 | 45.08 | 45.79 | 00:00:00 | | 2006-10-09 | 2,755,500 | 45.80 | 47.19 | 45.58 | 46.45 | 00:00:00 | | 2006-10-10 | 2,448,700 | 46.71 | 46.71 | 45.30 | 46.20 | 00:00:00 | | 2006-10-11 | 1,834,000 | 46.15 | 46.27 | 45.28 | 45.95 | 00:00:00 | | 2006-10-12 | 2,653,800 | 45.77 | 46.26 | 44.76 | 46.19 | 00:00:00 | | 2006-10-13 | 1,713,000 | 45.94 | 46.35 | 45.30 | 46.18 | 00:00:00 | | 2006-10-16 | 2,225,900 | 45.90 | 46.14 | 45.39 | 45.79 | 00:00:00 | | 2006-10-17 | 2,006,300 | 46.11 | 46.13 | 45.05 | 45.43 | 00:00:00 | | 2006-10-18 | 2,412,400 | 45.89 | 46.63 | 45.68 | 46.52 | 00:00:00 | | 2006-10-19 | 2,365,900 | 46.26 | 47.39 | 46.15 | 46.48 | 00:00:00 | | 2006-10-20 | 2,303,000 | 46.29 | 46.56 | 45.10 | 45.61 | 00:00:00 | | 2006-10-23 | 2,391,900 | 45.27 | 46.44 | 44.83 | 45.44 | 00:00:00 | | 2006-10-24 | 2,932,100 | 45.17 | 45.39 | 44.50 | 45.12 | 00:00:00 | | 2006-10-25 | 4,238,400 | 45.11 | 45.15 | 43.28 | 44.14 | 00:00:00 | | 2006-10-26 | 10,584,600 | 47.60 | 50.00 | 47.47 | 49.64 | 00:00:00 | | 2006-10-27 | 5,380,600 | 49.10 | 50.92 | 49.10 | 50.33 | 00:00:00 | | 2006-10-30 | 5,379,900 | 48.59 | 49.99 | 48.50 | 49.85 | 00:00:00 | | 2006-10-31 | 12,504,000 | 52.10 | 53.50 | 52.05 | 53.44 | 00:00:00 | | 2006-11-01 | 7,485,800 | 53.42 | 53.68 | 52.59 | 52.89 | 00:00:00 | | 2006-11-02 | 6,301,700 | 51.23 | 51.29 | 50.00 | 51.08 | 00:00:00 | | 2006-11-03 | 15,867,600 | 51.60 | 51.83 | 50.75 | 51.65 | 00:00:00 | | 2006-11-06 | 6,850,700 | 51.94 | 52.99 | 51.73 | 52.67 | 00:00:00 | | 2006-11-07 | 5,146,000 | 52.90 | 53.40 | 50.04 | 53.24 | 00:00:00 | | 2006-11-08 | 5,689,400 | 52.56 | 54.85 | 51.99 | 54.82 | 00:00:00 | | 2006-11-09 | 8,909,300 | 54.79 | 55.55 | 53.27 | 53.54 | 00:00:00 | | 2006-11-10 | 4,920,000 | 53.83 | 55.00 | 52.59 | 55.00 | 00:00:00 | | 2006-11-13 | 4,606,700 | 54.88 | 55.11 | 54.25 | 55.00 | 00:00:00 | | 2006-11-14 | 5,277,600 | 54.77 | 55.83 | 54.16 | 55.83 | 00:00:00 | | 2006-11-15 | 3,872,500 | 55.72 | 56.30 | 55.32 | 55.56 | 00:00:00 | | 2006-11-16 | 2,641,100 | 55.67 | 56.11 | 55.30 | 55.80 | 00:00:00 | | 2006-11-17 | 3,360,800 | 55.62 | 56.40 | 55.33 | 56.27 | 00:00:00 | | 2006-11-20 | 4,721,300 | 56.21 | 56.76 | 55.07 | 55.33 | 00:00:00 | | 2006-11-21 | 2,819,200 | 55.30 | 56.10 | 54.77 | 56.07 | 00:00:00 | | 2006-11-22 | 3,407,800 | 56.19 | 56.28 | 54.30 | 55.24 | 00:00:00 | | 2006-11-24 | 1,022,300 | 54.63 | 55.22 | 54.04 | 55.15 | 00:00:00 | | 2006-11-27 | 2,746,900 | 54.88 | 55.38 | 53.85 | 54.35 | 00:00:00 | | 2006-11-28 | 3,379,400 | 54.50 | 54.78 | 53.84 | 54.21 | 00:00:00 | | 2006-11-29 | 2,803,900 | 54.75 | 56.01 | 54.31 | 55.97 | 00:00:00 | | 2006-11-30 | 3,805,400 | 56.09 | 56.35 | 54.75 | 55.73 | 00:00:00 | | 2006-12-01 | 3,508,100 | 55.47 | 56.37 | 55.08 | 56.27 | 00:00:00 | | 2006-12-04 | 4,443,300 | 56.77 | 58.47 | 56.37 | 57.93 | 00:00:00 | | 2006-12-05 | 3,811,300 | 58.47 | 59.14 | 57.67 | 58.90 | 00:00:00 | | 2006-12-06 | 3,231,700 | 58.81 | 58.95 | 57.30 | 57.58 | 00:00:00 | | 2006-12-07 | 6,577,000 | 57.58 | 57.59 | 55.31 | 55.37 | 00:00:00 | | 2006-12-08 | 4,138,100 | 55.51 | 56.57 | 55.20 | 55.81 | 00:00:00 | | 2006-12-11 | 3,216,300 | 56.69 | 57.56 | 55.92 | 57.44 | 00:00:00 | | 2006-12-12 | 3,470,500 | 57.94 | 58.00 | 56.34 | 57.54 | 00:00:00 | | 2006-12-13 | 8,329,600 | 57.94 | 58.15 | 53.50 | 56.35 | 00:00:00 | | 2006-12-14 | 4,823,300 | 56.69 | 57.85 | 55.76 | 57.24 | 00:00:00 | | 2006-12-15 | 5,609,900 | 57.84 | 58.53 | 57.35 | 58.51 | 00:00:00 | | 2006-12-18 | 3,505,200 | 58.84 | 59.38 | 58.50 | 58.78 | 00:00:00 | | 2006-12-19 | 3,738,500 | 58.80 | 60.12 | 58.04 | 59.62 | 00:00:00 | | 2006-12-20 | 2,496,400 | 59.43 | 59.75 | 58.52 | 59.09 | 00:00:00 | | 2006-12-21 | 2,947,200 | 59.11 | 59.60 | 58.66 | 59.01 | 00:00:00 | | 2006-12-22 | 3,097,500 | 59.02 | 59.02 | 57.36 | 57.70 | 00:00:00 | | 2006-12-26 | 1,597,100 | 57.35 | 58.00 | 57.01 | 57.77 | 00:00:00 | | 2006-12-27 | 2,003,400 | 58.25 | 58.66 | 57.58 | 57.93 | 00:00:00 | | 2006-12-28 | 1,966,100 | 58.00 | 58.06 | 57.31 | 57.65 | 00:00:00 | | 2006-12-29 | 2,274,200 | 57.45 | 58.17 | 56.85 | 57.53 | 00:00:00 | | 2007-01-03 | 5,379,500 | 58.10 | 58.29 | 56.00 | 57.20 | 00:00:00 | | 2007-01-04 | 4,256,800 | 57.24 | 58.60 | 56.50 | 58.04 | 00:00:00 | | 2007-01-05 | 2,967,700 | 58.00 | 58.14 | 56.90 | 57.58 | 00:00:00 | | 2007-01-08 | 3,698,900 | 57.28 | 57.77 | 56.50 | 57.30 | 00:00:00 | | 2007-01-09 | 13,069,400 | 54.55 | 55.06 | 53.80 | 54.85 | 00:00:00 | | 2007-01-10 | 3,577,500 | 54.48 | 55.31 | 53.91 | 55.25 | 00:00:00 | | 2007-01-11 | 3,130,500 | 55.35 | 56.25 | 55.03 | 56.00 | 00:00:00 | | 2007-01-12 | 3,069,700 | 56.20 | 56.50 | 55.32 | 55.88 | 00:00:00 | | 2007-01-16 | 3,686,200 | 56.01 | 56.17 | 55.35 | 55.73 | 00:00:00 | | 2007-01-17 | 3,504,300 | 55.69 | 55.83 | 55.08 | 55.34 | 00:00:00 | | 2007-01-18 | 3,041,900 | 55.56 | 55.99 | 54.81 | 54.98 | 00:00:00 | | 2007-01-19 | 3,241,800 | 54.79 | 55.19 | 54.60 | 54.98 | 00:00:00 | | 2007-01-22 | 3,284,200 | 54.98 | 55.05 | 53.81 | 54.17 | 00:00:00 | | 2007-01-23 | 3,474,600 | 54.04 | 54.58 | 53.38 | 53.94 | 00:00:00 | | 2007-01-24 | 2,601,200 | 54.20 | 55.19 | 53.75 | 55.17 | 00:00:00 | | 2007-01-25 | 3,244,900 | 55.00 | 55.17 | 53.56 | 53.93 | 00:00:00 | | 2007-01-26 | 3,580,200 | 53.93 | 54.15 | 52.69 | 53.96 | 00:00:00 | | 2007-01-29 | 2,730,900 | 53.38 | 54.25 | 53.19 | 53.59 | 00:00:00 | | 2007-01-30 | 2,450,300 | 53.64 | 54.40 | 53.25 | 54.25 | 00:00:00 | | 2007-01-31 | 4,262,000 | 54.12 | 54.30 | 53.10 | 53.68 | 00:00:00 | | 2007-02-01 | 5,311,700 | 54.26 | 56.44 | 54.01 | 56.10 | 00:00:00 | | 2007-02-02 | 2,902,600 | 55.66 | 56.21 | 55.10 | 55.41 | 00:00:00 | | 2007-02-05 | 2,251,900 | 55.12 | 55.50 | 54.41 | 54.85 | 00:00:00 | | 2007-02-06 | 2,596,400 | 54.72 | 55.25 | 53.70 | 54.71 | 00:00:00 | | 2007-02-07 | 2,929,300 | 54.79 | 55.68 | 54.57 | 54.97 | 00:00:00 | | 2007-02-08 | 2,137,000 | 55.54 | 55.71 | 54.90 | 55.42 | 00:00:00 | | 2007-02-09 | 2,594,200 | 55.70 | 55.95 | 54.76 | 55.33 | 00:00:00 | | 2007-02-12 | 2,243,300 | 55.43 | 55.43 | 54.04 | 54.26 | 00:00:00 | | 2007-02-13 | 3,726,300 | 54.39 | 54.59 | 53.05 | 53.23 | 00:00:00 | | 2007-02-14 | 3,009,100 | 53.30 | 54.01 | 53.14 | 53.95 | 00:00:00 | | 2007-02-15 | 2,272,100 | 53.95 | 54.42 | 53.36 | 54.38 | 00:00:00 | | 2007-02-16 | 2,711,100 | 54.12 | 54.50 | 53.44 | 53.44 | 00:00:00 | | 2007-02-20 | 2,347,400 | 53.12 | 53.76 | 52.84 | 53.46 | 00:00:00 | | 2007-02-21 | 2,589,300 | 53.70 | 54.13 | 53.43 | 54.12 | 00:00:00 | | 2007-02-22 | 3,487,500 | 54.55 | 54.88 | 54.05 | 54.87 | 00:00:00 | | 2007-02-23 | 4,875,800 | 54.99 | 56.73 | 54.70 | 56.28 | 00:00:00 | | 2007-02-26 | 4,757,900 | 56.73 | 57.41 | 56.33 | 57.22 | 00:00:00 | | 2007-02-27 | 7,645,300 | 56.25 | 56.75 | 53.01 | 53.17 | 00:00:00 | | 2007-02-28 | 4,692,300 | 52.80 | 54.25 | 52.30 | 53.30 | 00:00:00 | | 2007-03-01 | 6,509,200 | 52.40 | 53.03 | 50.60 | 52.29 | 00:00:00 | | 2007-03-02 | 4,035,000 | 51.80 | 52.61 | 51.04 | 51.30 | 00:00:00 | | 2007-03-05 | 4,321,100 | 50.55 | 51.78 | 50.25 | 50.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
