|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,753,200 | 59.80 | 60.54 | 59.54 | 60.26 | 00:00:00 | | 2007-08-24 | 2,510,800 | 59.99 | 60.29 | 59.24 | 59.80 | 00:00:00 | | 2007-08-27 | 2,584,600 | 59.51 | 59.98 | 59.26 | 59.45 | 00:00:00 | | 2007-08-28 | 3,267,400 | 59.40 | 60.52 | 59.40 | 59.90 | 00:00:00 | | 2007-08-29 | 2,951,400 | 60.41 | 61.85 | 59.98 | 61.80 | 00:00:00 | | 2007-08-30 | 5,837,600 | 61.20 | 64.00 | 61.11 | 63.87 | 00:00:00 | | 2007-08-31 | 3,423,100 | 64.12 | 64.30 | 63.67 | 64.21 | 00:00:00 | | 2007-09-04 | 4,421,800 | 64.00 | 65.92 | 63.44 | 65.85 | 00:00:00 | | 2007-09-05 | 3,889,200 | 65.55 | 65.99 | 65.04 | 65.10 | 00:00:00 | | 2007-09-06 | 4,786,700 | 65.48 | 67.32 | 65.39 | 66.59 | 00:00:00 | | 2007-09-07 | 3,729,700 | 65.61 | 66.25 | 64.96 | 65.07 | 00:00:00 | | 2007-09-10 | 3,063,700 | 65.24 | 66.70 | 64.83 | 66.13 | 00:00:00 | | 2007-09-11 | 4,977,400 | 66.57 | 68.90 | 66.50 | 68.74 | 00:00:00 | | 2007-09-12 | 4,339,500 | 68.21 | 69.99 | 67.98 | 69.29 | 00:00:00 | | 2007-09-13 | 3,551,800 | 69.40 | 69.97 | 68.26 | 69.01 | 00:00:00 | | 2007-09-14 | 3,843,500 | 68.44 | 69.80 | 68.43 | 69.01 | 00:00:00 | | 2007-09-17 | 3,218,800 | 68.86 | 69.00 | 66.86 | 67.75 | 00:00:00 | | 2007-09-18 | 4,190,900 | 67.31 | 69.29 | 67.00 | 69.29 | 00:00:00 | | 2007-09-19 | 4,146,800 | 69.86 | 70.31 | 68.56 | 69.30 | 00:00:00 | | 2007-09-20 | 3,004,200 | 69.45 | 70.20 | 69.24 | 69.31 | 00:00:00 | | 2007-09-21 | 5,332,300 | 69.66 | 70.71 | 69.31 | 70.63 | 00:00:00 | | 2007-09-24 | 4,083,400 | 70.45 | 72.23 | 70.05 | 72.20 | 00:00:00 | | 2007-09-25 | 4,286,000 | 71.40 | 71.73 | 69.67 | 69.76 | 00:00:00 | | 2007-09-26 | 3,771,100 | 70.31 | 72.06 | 69.39 | 71.51 | 00:00:00 | | 2007-09-27 | 3,727,300 | 72.02 | 72.15 | 70.34 | 71.27 | 00:00:00 | | 2007-09-28 | 4,403,900 | 71.04 | 72.08 | 70.86 | 71.31 | 00:00:00 | | 2007-10-01 | 3,560,800 | 71.38 | 72.75 | 71.30 | 72.69 | 00:00:00 | | 2007-10-02 | 2,133,600 | 72.77 | 72.79 | 71.64 | 71.99 | 00:00:00 | | 2007-10-03 | 2,225,300 | 71.64 | 72.09 | 71.26 | 71.54 | 00:00:00 | | 2007-10-04 | 2,117,700 | 71.84 | 72.82 | 71.30 | 72.38 | 00:00:00 | | 2007-10-05 | 2,563,100 | 72.52 | 72.91 | 71.35 | 72.71 | 00:00:00 | | 2007-10-08 | 1,751,100 | 72.23 | 72.84 | 71.77 | 72.00 | 00:00:00 | | 2007-10-09 | 2,822,200 | 72.31 | 73.82 | 71.90 | 73.55 | 00:00:00 | | 2007-10-10 | 3,407,400 | 73.40 | 75.34 | 73.20 | 75.18 | 00:00:00 | | 2007-10-11 | 5,035,200 | 75.42 | 75.44 | 71.43 | 72.15 | 00:00:00 | | 2007-10-12 | 2,842,300 | 72.64 | 74.24 | 72.51 | 74.00 | 00:00:00 | | 2007-10-15 | 3,189,300 | 74.01 | 74.74 | 71.70 | 72.58 | 00:00:00 | | 2007-10-16 | 2,907,600 | 73.24 | 73.25 | 71.77 | 72.44 | 00:00:00 | | 2007-10-17 | 3,196,700 | 73.50 | 73.52 | 70.57 | 72.27 | 00:00:00 | | 2007-10-18 | 2,669,100 | 72.25 | 72.86 | 71.16 | 71.65 | 00:00:00 | | 2007-10-19 | 4,841,600 | 71.65 | 72.23 | 69.75 | 69.96 | 00:00:00 | | 2007-10-22 | 3,819,900 | 69.24 | 70.49 | 67.96 | 69.70 | 00:00:00 | | 2007-10-23 | 3,936,400 | 70.90 | 71.54 | 70.00 | 71.17 | 00:00:00 | | 2007-10-24 | 5,353,900 | 71.00 | 71.19 | 68.47 | 70.18 | 00:00:00 | | 2007-10-25 | 21,583,600 | 64.93 | 66.21 | 60.26 | 64.22 | 00:00:00 | | 2007-10-26 | 8,072,000 | 65.96 | 67.00 | 64.61 | 66.86 | 00:00:00 | | 2007-10-29 | 4,268,600 | 67.40 | 67.40 | 65.51 | 66.22 | 00:00:00 | | 2007-10-30 | 3,632,300 | 65.98 | 65.98 | 64.71 | 65.08 | 00:00:00 | | 2007-10-31 | 3,455,500 | 65.04 | 66.00 | 64.35 | 66.00 | 00:00:00 | | 2007-11-01 | 3,292,700 | 65.28 | 66.00 | 64.37 | 64.44 | 00:00:00 | | 2007-11-02 | 4,499,700 | 64.86 | 65.13 | 63.55 | 64.94 | 00:00:00 | | 2007-11-05 | 3,314,000 | 64.56 | 64.62 | 63.29 | 64.05 | 00:00:00 | | 2007-11-06 | 3,189,100 | 64.06 | 65.51 | 63.75 | 65.48 | 00:00:00 | | 2007-11-07 | 4,060,000 | 64.46 | 65.27 | 63.40 | 63.43 | 00:00:00 | | 2007-11-08 | 4,868,400 | 63.26 | 64.76 | 61.81 | 64.16 | 00:00:00 | | 2007-11-09 | 4,598,700 | 62.80 | 64.39 | 62.00 | 62.89 | 00:00:00 | | 2007-11-12 | 3,573,000 | 62.73 | 63.63 | 62.27 | 62.28 | 00:00:00 | | 2007-11-13 | 3,462,300 | 62.46 | 63.18 | 61.33 | 63.14 | 00:00:00 | | 2007-11-14 | 3,600,600 | 63.71 | 64.81 | 62.75 | 63.60 | 00:00:00 | | 2007-11-15 | 4,035,900 | 63.63 | 65.90 | 63.63 | 64.52 | 00:00:00 | | 2007-11-16 | 3,606,400 | 64.81 | 65.45 | 64.25 | 64.90 | 00:00:00 | | 2007-11-19 | 7,168,700 | 63.66 | 66.28 | 63.08 | 64.00 | 00:00:00 | | 2007-11-20 | 5,208,900 | 64.89 | 65.60 | 63.36 | 64.56 | 00:00:00 | | 2007-11-21 | 4,103,900 | 64.84 | 65.00 | 62.49 | 62.54 | 00:00:00 | | 2007-11-23 | 1,651,800 | 63.00 | 63.39 | 61.68 | 62.35 | 00:00:00 | | 2007-11-26 | 5,599,200 | 63.20 | 63.27 | 60.29 | 60.41 | 00:00:00 | | 2007-11-27 | 4,267,600 | 60.56 | 62.42 | 60.06 | 62.34 | 00:00:00 | | 2007-11-28 | 4,302,800 | 63.31 | 64.05 | 62.54 | 63.76 | 00:00:00 | | 2007-11-29 | 4,691,900 | 63.63 | 64.22 | 62.06 | 62.50 | 00:00:00 | | 2007-11-30 | 5,587,200 | 63.00 | 63.09 | 61.01 | 61.55 | 00:00:00 | | 2007-12-03 | 4,656,700 | 61.79 | 61.79 | 59.65 | 60.28 | 00:00:00 | | 2007-12-04 | 5,035,300 | 60.12 | 60.78 | 58.37 | 58.89 | 00:00:00 | | 2007-12-05 | 4,685,700 | 59.68 | 60.18 | 58.93 | 59.93 | 00:00:00 | | 2007-12-06 | 3,309,800 | 59.83 | 60.22 | 59.36 | 60.10 | 00:00:00 | | 2007-12-07 | 7,529,200 | 60.08 | 60.08 | 57.21 | 57.36 | 00:00:00 | | 2007-12-10 | 43,379,100 | 55.22 | 55.36 | 47.21 | 49.18 | 00:00:00 | | 2007-12-11 | 14,797,800 | 51.01 | 51.85 | 50.03 | 50.21 | 00:00:00 | | 2007-12-12 | 9,024,300 | 50.80 | 50.80 | 49.26 | 49.99 | 00:00:00 | | 2007-12-13 | 6,812,500 | 49.89 | 50.11 | 47.82 | 49.52 | 00:00:00 | | 2007-12-14 | 6,291,100 | 49.30 | 50.97 | 48.31 | 50.41 | 00:00:00 | | 2007-12-17 | 6,442,200 | 50.39 | 50.70 | 49.35 | 49.93 | 00:00:00 | | 2007-12-18 | 7,268,900 | 50.03 | 51.02 | 49.48 | 49.85 | 00:00:00 | | 2007-12-19 | 7,744,200 | 49.53 | 49.99 | 46.95 | 47.32 | 00:00:00 | | 2007-12-20 | 29,912,200 | 46.98 | 49.74 | 41.26 | 49.49 | 00:00:00 | | 2007-12-21 | 12,235,100 | 49.95 | 50.00 | 45.20 | 48.00 | 00:00:00 | | 2007-12-24 | 3,088,900 | 47.24 | 49.27 | 47.15 | 48.31 | 00:00:00 | | 2007-12-26 | 3,018,100 | 48.49 | 48.60 | 47.38 | 48.42 | 00:00:00 | | 2007-12-27 | 3,316,600 | 48.23 | 48.40 | 47.02 | 47.15 | 00:00:00 | | 2007-12-28 | 3,788,800 | 47.20 | 47.29 | 46.00 | 47.00 | 00:00:00 | | 2007-12-31 | 5,170,400 | 46.02 | 46.94 | 45.77 | 46.21 | 00:00:00 | | 2008-01-02 | 7,083,300 | 46.07 | 47.59 | 46.07 | 46.30 | 00:00:00 | | 2008-01-03 | 9,603,700 | 47.15 | 49.88 | 46.95 | 49.85 | 00:00:00 | | 2008-01-04 | 7,974,400 | 49.62 | 50.40 | 48.95 | 49.65 | 00:00:00 | | 2008-01-07 | 11,662,600 | 52.26 | 52.69 | 50.11 | 50.49 | 00:00:00 | | 2008-01-08 | 7,258,000 | 50.91 | 51.47 | 49.60 | 49.61 | 00:00:00 | | 2008-01-09 | 6,601,800 | 49.65 | 52.07 | 49.37 | 51.50 | 00:00:00 | | 2008-01-10 | 7,474,800 | 52.13 | 52.92 | 51.02 | 52.80 | 00:00:00 | | 2008-01-11 | 8,343,000 | 52.67 | 55.32 | 52.31 | 54.27 | 00:00:00 | | 2008-01-14 | 4,753,100 | 54.95 | 55.00 | 53.28 | 53.98 | 00:00:00 | | 2008-01-15 | 4,854,300 | 54.11 | 54.25 | 52.58 | 53.48 | 00:00:00 | | 2008-01-16 | 7,864,200 | 53.75 | 55.95 | 53.14 | 54.66 | 00:00:00 | | 2008-01-17 | 7,426,700 | 54.75 | 55.95 | 54.75 | 55.62 | 00:00:00 | | 2008-01-18 | 7,562,800 | 55.38 | 56.00 | 53.37 | 54.75 | 00:00:00 | | 2008-01-22 | 7,186,800 | 50.05 | 53.50 | 50.00 | 52.28 | 00:00:00 | | 2008-01-23 | 6,595,600 | 50.79 | 53.90 | 50.40 | 53.60 | 00:00:00 | | 2008-01-24 | 6,352,000 | 53.51 | 54.13 | 51.24 | 52.09 | 00:00:00 | | 2008-01-25 | 4,928,400 | 52.21 | 52.60 | 50.53 | 51.47 | 00:00:00 | | 2008-01-28 | 4,543,200 | 52.22 | 54.02 | 51.50 | 53.98 | 00:00:00 | | 2008-01-29 | 3,723,900 | 54.06 | 54.91 | 53.64 | 54.28 | 00:00:00 | | 2008-01-30 | 5,018,000 | 54.19 | 55.07 | 53.43 | 53.96 | 00:00:00 | | 2008-01-31 | 6,395,100 | 53.61 | 56.32 | 53.38 | 56.11 | 00:00:00 | | 2008-02-01 | 7,391,500 | 56.70 | 59.99 | 56.21 | 59.70 | 00:00:00 | | 2008-02-04 | 6,567,400 | 59.80 | 59.99 | 57.18 | 57.29 | 00:00:00 | | 2008-02-05 | 4,618,600 | 56.01 | 57.15 | 55.50 | 55.61 | 00:00:00 | | 2008-02-06 | 6,755,100 | 56.70 | 58.68 | 55.00 | 57.38 | 00:00:00 | | 2008-02-07 | 5,842,100 | 57.04 | 58.92 | 56.61 | 57.95 | 00:00:00 | | 2008-02-08 | 3,411,100 | 57.96 | 58.49 | 57.40 | 58.37 | 00:00:00 | | 2008-02-11 | 3,086,000 | 58.37 | 58.88 | 57.15 | 58.01 | 00:00:00 | | 2008-02-12 | 4,939,200 | 58.70 | 58.70 | 56.63 | 56.83 | 00:00:00 | | 2008-02-13 | 3,453,200 | 57.70 | 57.99 | 56.30 | 57.36 | 00:00:00 | | 2008-02-14 | 3,553,200 | 57.55 | 57.75 | 55.70 | 56.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
