|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,321,100 | 50.55 | 51.78 | 50.25 | 50.56 | 00:00:00 | | 2007-03-06 | 4,151,200 | 51.00 | 51.65 | 50.35 | 51.24 | 00:00:00 | | 2007-03-07 | 2,604,900 | 50.97 | 51.30 | 50.56 | 50.67 | 00:00:00 | | 2007-03-08 | 2,938,300 | 51.38 | 52.07 | 51.01 | 51.35 | 00:00:00 | | 2007-03-09 | 3,092,500 | 51.80 | 52.17 | 50.79 | 51.16 | 00:00:00 | | 2007-03-12 | 2,679,100 | 51.07 | 51.88 | 50.47 | 51.87 | 00:00:00 | | 2007-03-13 | 3,952,500 | 51.31 | 51.76 | 50.18 | 50.19 | 00:00:00 | | 2007-03-14 | 5,070,500 | 50.48 | 52.24 | 49.46 | 52.15 | 00:00:00 | | 2007-03-15 | 4,640,100 | 52.30 | 52.54 | 50.81 | 51.15 | 00:00:00 | | 2007-03-16 | 6,357,900 | 51.00 | 52.15 | 50.99 | 52.02 | 00:00:00 | | 2007-03-19 | 4,037,700 | 52.34 | 53.30 | 52.25 | 53.29 | 00:00:00 | | 2007-03-20 | 3,996,900 | 53.05 | 53.24 | 52.18 | 52.91 | 00:00:00 | | 2007-03-21 | 4,224,000 | 53.03 | 54.64 | 52.16 | 54.64 | 00:00:00 | | 2007-03-22 | 6,163,900 | 54.20 | 54.57 | 53.16 | 54.47 | 00:00:00 | | 2007-03-23 | 5,128,800 | 54.74 | 55.49 | 54.02 | 55.02 | 00:00:00 | | 2007-03-26 | 3,464,000 | 54.87 | 55.10 | 53.71 | 54.00 | 00:00:00 | | 2007-03-27 | 2,900,500 | 53.91 | 54.06 | 53.00 | 53.04 | 00:00:00 | | 2007-03-28 | 3,152,100 | 52.85 | 53.63 | 52.73 | 52.87 | 00:00:00 | | 2007-03-29 | 3,851,700 | 53.18 | 53.35 | 51.95 | 52.70 | 00:00:00 | | 2007-03-30 | 3,333,000 | 52.75 | 52.97 | 51.72 | 52.46 | 00:00:00 | | 2007-04-02 | 3,858,100 | 52.45 | 53.85 | 52.40 | 53.80 | 00:00:00 | | 2007-04-03 | 4,257,000 | 54.13 | 55.71 | 54.00 | 55.63 | 00:00:00 | | 2007-04-04 | 4,960,500 | 56.57 | 56.91 | 55.30 | 55.50 | 00:00:00 | | 2007-04-05 | 4,881,900 | 55.60 | 58.14 | 55.60 | 58.03 | 00:00:00 | | 2007-04-09 | 4,120,400 | 58.49 | 59.10 | 58.28 | 58.90 | 00:00:00 | | 2007-04-10 | 5,087,200 | 59.08 | 59.24 | 57.52 | 58.04 | 00:00:00 | | 2007-04-11 | 3,578,200 | 57.40 | 57.94 | 56.54 | 57.60 | 00:00:00 | | 2007-04-12 | 2,963,900 | 57.49 | 58.40 | 57.37 | 58.00 | 00:00:00 | | 2007-04-13 | 3,175,700 | 57.81 | 58.26 | 57.10 | 57.98 | 00:00:00 | | 2007-04-16 | 3,533,700 | 58.14 | 58.19 | 57.33 | 57.73 | 00:00:00 | | 2007-04-17 | 3,114,900 | 57.64 | 57.96 | 56.83 | 57.18 | 00:00:00 | | 2007-04-18 | 5,294,800 | 56.90 | 57.56 | 56.75 | 57.43 | 00:00:00 | | 2007-04-19 | 7,580,800 | 56.92 | 60.59 | 56.82 | 60.00 | 00:00:00 | | 2007-04-20 | 5,640,400 | 60.60 | 60.82 | 59.60 | 60.27 | 00:00:00 | | 2007-04-23 | 6,005,000 | 60.98 | 63.18 | 60.90 | 61.92 | 00:00:00 | | 2007-04-24 | 3,144,500 | 62.18 | 62.58 | 61.38 | 62.18 | 00:00:00 | | 2007-04-25 | 4,194,800 | 62.26 | 62.28 | 61.13 | 61.78 | 00:00:00 | | 2007-04-26 | 2,365,400 | 61.64 | 62.25 | 61.26 | 61.99 | 00:00:00 | | 2007-04-27 | 2,712,500 | 61.86 | 62.29 | 61.50 | 61.92 | 00:00:00 | | 2007-04-30 | 4,084,400 | 62.22 | 62.30 | 61.06 | 61.16 | 00:00:00 | | 2007-05-01 | 3,442,600 | 61.45 | 61.55 | 60.01 | 61.41 | 00:00:00 | | 2007-05-02 | 4,029,500 | 61.87 | 62.87 | 61.06 | 62.86 | 00:00:00 | | 2007-05-03 | 11,412,200 | 59.61 | 62.29 | 59.37 | 61.61 | 00:00:00 | | 2007-05-04 | 4,559,800 | 62.18 | 63.90 | 62.12 | 63.03 | 00:00:00 | | 2007-05-07 | 3,117,800 | 62.49 | 63.03 | 62.49 | 62.85 | 00:00:00 | | 2007-05-08 | 3,706,000 | 62.96 | 63.76 | 62.65 | 63.67 | 00:00:00 | | 2007-05-09 | 3,630,900 | 63.68 | 64.50 | 63.12 | 64.45 | 00:00:00 | | 2007-05-10 | 3,325,000 | 64.37 | 64.44 | 62.90 | 62.98 | 00:00:00 | | 2007-05-11 | 2,929,900 | 63.32 | 64.55 | 62.51 | 64.20 | 00:00:00 | | 2007-05-14 | 3,484,900 | 64.25 | 64.99 | 64.25 | 64.63 | 00:00:00 | | 2007-05-15 | 5,435,800 | 64.99 | 65.55 | 63.96 | 64.07 | 00:00:00 | | 2007-05-16 | 4,466,200 | 64.30 | 64.81 | 64.11 | 64.67 | 00:00:00 | | 2007-05-17 | 2,620,700 | 64.71 | 64.99 | 64.00 | 64.07 | 00:00:00 | | 2007-05-18 | 4,095,100 | 64.37 | 64.94 | 63.53 | 64.54 | 00:00:00 | | 2007-05-21 | 2,349,600 | 64.53 | 65.09 | 64.51 | 65.00 | 00:00:00 | | 2007-05-22 | 4,397,200 | 66.55 | 66.95 | 65.85 | 65.97 | 00:00:00 | | 2007-05-23 | 3,041,600 | 66.00 | 66.48 | 65.24 | 65.44 | 00:00:00 | | 2007-05-24 | 4,168,900 | 65.60 | 65.60 | 63.34 | 63.70 | 00:00:00 | | 2007-05-25 | 4,527,300 | 63.76 | 63.94 | 62.18 | 62.45 | 00:00:00 | | 2007-05-29 | 3,584,600 | 62.35 | 62.54 | 61.42 | 61.61 | 00:00:00 | | 2007-05-30 | 5,188,500 | 61.65 | 62.40 | 60.98 | 61.44 | 00:00:00 | | 2007-05-31 | 4,040,900 | 61.79 | 62.00 | 61.00 | 61.20 | 00:00:00 | | 2007-06-01 | 3,454,300 | 61.31 | 62.38 | 61.20 | 61.80 | 00:00:00 | | 2007-06-04 | 5,591,600 | 62.27 | 62.54 | 60.86 | 61.71 | 00:00:00 | | 2007-06-05 | 3,401,700 | 61.80 | 61.89 | 60.62 | 61.41 | 00:00:00 | | 2007-06-06 | 4,261,600 | 61.28 | 61.55 | 60.46 | 60.67 | 00:00:00 | | 2007-06-07 | 8,804,800 | 60.15 | 60.20 | 57.24 | 57.24 | 00:00:00 | | 2007-06-08 | 6,185,500 | 57.94 | 59.17 | 57.50 | 58.47 | 00:00:00 | | 2007-06-11 | 3,922,100 | 59.15 | 59.93 | 58.65 | 59.86 | 00:00:00 | | 2007-06-12 | 4,540,800 | 59.00 | 59.72 | 57.85 | 57.93 | 00:00:00 | | 2007-06-13 | 4,284,500 | 57.95 | 59.00 | 57.27 | 59.00 | 00:00:00 | | 2007-06-14 | 3,738,200 | 59.00 | 59.99 | 59.00 | 59.57 | 00:00:00 | | 2007-06-15 | 7,011,600 | 60.40 | 61.00 | 59.77 | 60.08 | 00:00:00 | | 2007-06-18 | 3,248,600 | 60.08 | 60.50 | 58.79 | 58.79 | 00:00:00 | | 2007-06-19 | 3,378,400 | 59.20 | 59.39 | 58.52 | 58.82 | 00:00:00 | | 2007-06-20 | 3,819,600 | 59.02 | 59.17 | 57.30 | 57.44 | 00:00:00 | | 2007-06-21 | 3,266,700 | 57.25 | 58.23 | 56.63 | 57.91 | 00:00:00 | | 2007-06-22 | 4,349,100 | 57.60 | 57.75 | 56.40 | 56.40 | 00:00:00 | | 2007-06-25 | 4,139,600 | 56.44 | 57.19 | 55.90 | 56.25 | 00:00:00 | | 2007-06-26 | 5,300,800 | 57.26 | 58.29 | 57.02 | 57.26 | 00:00:00 | | 2007-06-27 | 4,679,900 | 56.75 | 58.80 | 56.75 | 58.67 | 00:00:00 | | 2007-06-28 | 3,868,900 | 58.80 | 59.10 | 57.81 | 57.81 | 00:00:00 | | 2007-06-29 | 3,794,400 | 57.96 | 58.23 | 56.62 | 57.33 | 00:00:00 | | 2007-07-02 | 2,880,500 | 57.50 | 58.10 | 57.39 | 57.88 | 00:00:00 | | 2007-07-03 | 1,622,400 | 57.88 | 58.24 | 57.70 | 57.99 | 00:00:00 | | 2007-07-05 | 3,252,900 | 58.22 | 58.22 | 57.71 | 57.75 | 00:00:00 | | 2007-07-06 | 2,451,000 | 58.04 | 58.17 | 57.75 | 58.08 | 00:00:00 | | 2007-07-09 | 5,000,500 | 58.36 | 59.69 | 58.08 | 59.04 | 00:00:00 | | 2007-07-10 | 4,281,500 | 58.73 | 59.44 | 58.48 | 58.53 | 00:00:00 | | 2007-07-11 | 3,305,000 | 58.58 | 59.31 | 58.50 | 59.28 | 00:00:00 | | 2007-07-12 | 3,254,200 | 60.00 | 60.25 | 59.08 | 59.65 | 00:00:00 | | 2007-07-13 | 2,459,600 | 59.39 | 59.64 | 59.02 | 59.20 | 00:00:00 | | 2007-07-16 | 2,700,200 | 59.00 | 59.10 | 57.92 | 58.32 | 00:00:00 | | 2007-07-17 | 3,685,600 | 58.54 | 58.81 | 57.65 | 58.60 | 00:00:00 | | 2007-07-18 | 4,450,400 | 58.35 | 59.46 | 58.10 | 59.29 | 00:00:00 | | 2007-07-19 | 2,684,800 | 59.80 | 59.86 | 58.94 | 59.41 | 00:00:00 | | 2007-07-20 | 4,619,500 | 59.83 | 59.83 | 58.33 | 58.44 | 00:00:00 | | 2007-07-23 | 4,933,400 | 58.28 | 58.30 | 56.82 | 57.43 | 00:00:00 | | 2007-07-24 | 5,491,300 | 56.87 | 58.30 | 56.50 | 56.69 | 00:00:00 | | 2007-07-25 | 5,322,800 | 57.02 | 59.00 | 56.86 | 58.75 | 00:00:00 | | 2007-07-26 | 9,902,000 | 60.00 | 60.97 | 59.25 | 60.20 | 00:00:00 | | 2007-07-27 | 6,852,400 | 60.52 | 62.35 | 60.52 | 61.13 | 00:00:00 | | 2007-07-30 | 5,722,900 | 61.19 | 62.07 | 60.65 | 61.75 | 00:00:00 | | 2007-07-31 | 5,827,900 | 62.38 | 63.10 | 60.44 | 60.56 | 00:00:00 | | 2007-08-01 | 5,175,100 | 60.57 | 61.00 | 59.01 | 60.02 | 00:00:00 | | 2007-08-02 | 3,460,300 | 60.27 | 60.62 | 59.33 | 60.42 | 00:00:00 | | 2007-08-03 | 3,202,300 | 60.47 | 60.75 | 59.46 | 59.46 | 00:00:00 | | 2007-08-06 | 4,271,400 | 59.71 | 61.01 | 59.12 | 61.01 | 00:00:00 | | 2007-08-07 | 4,473,200 | 60.51 | 61.48 | 60.09 | 60.98 | 00:00:00 | | 2007-08-08 | 4,252,300 | 61.84 | 62.11 | 60.48 | 61.62 | 00:00:00 | | 2007-08-09 | 4,563,900 | 60.55 | 61.99 | 59.71 | 59.71 | 00:00:00 | | 2007-08-10 | 3,460,100 | 59.18 | 60.22 | 58.31 | 59.57 | 00:00:00 | | 2007-08-13 | 3,556,200 | 59.75 | 60.92 | 59.21 | 60.38 | 00:00:00 | | 2007-08-14 | 3,037,900 | 60.26 | 61.00 | 59.89 | 60.19 | 00:00:00 | | 2007-08-15 | 5,357,200 | 60.20 | 61.59 | 59.74 | 60.21 | 00:00:00 | | 2007-08-16 | 6,217,200 | 59.42 | 60.11 | 57.41 | 58.85 | 00:00:00 | | 2007-08-17 | 4,765,500 | 59.26 | 59.98 | 57.65 | 59.27 | 00:00:00 | | 2007-08-20 | 3,754,600 | 59.05 | 59.09 | 56.66 | 58.71 | 00:00:00 | | 2007-08-21 | 3,025,300 | 58.05 | 59.93 | 58.05 | 59.76 | 00:00:00 | | 2007-08-22 | 2,735,800 | 60.00 | 60.17 | 59.22 | 59.89 | 00:00:00 | | 2007-08-23 | 2,753,200 | 59.80 | 60.54 | 59.54 | 60.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
