|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,699,700 | 76.00 | 77.38 | 75.92 | 76.56 | 00:00:00 | | 2008-08-07 | 5,090,300 | 76.66 | 76.68 | 73.73 | 73.80 | 00:00:00 | | 2008-08-08 | 3,603,900 | 74.13 | 75.52 | 74.04 | 75.15 | 00:00:00 | | 2008-08-11 | 2,580,400 | 75.60 | 76.00 | 74.74 | 75.92 | 00:00:00 | | 2008-08-12 | 3,167,300 | 75.94 | 76.21 | 74.61 | 75.59 | 00:00:00 | | 2008-08-13 | 2,592,700 | 74.61 | 76.19 | 74.46 | 75.69 | 00:00:00 | | 2008-08-14 | 2,935,500 | 75.79 | 77.25 | 75.05 | 77.01 | 00:00:00 | | 2008-08-15 | 3,576,900 | 77.36 | 77.39 | 75.54 | 75.86 | 00:00:00 | | 2008-08-18 | 3,584,900 | 76.38 | 76.86 | 74.78 | 75.28 | 00:00:00 | | 2008-08-19 | 4,174,200 | 73.97 | 74.85 | 72.48 | 72.91 | 00:00:00 | | 2008-08-20 | 3,650,200 | 73.10 | 73.83 | 71.31 | 72.34 | 00:00:00 | | 2008-08-21 | 2,918,100 | 72.11 | 72.27 | 70.75 | 71.91 | 00:00:00 | | 2008-08-22 | 2,710,300 | 72.78 | 73.60 | 72.52 | 73.04 | 00:00:00 | | 2008-08-25 | 2,984,200 | 72.73 | 73.44 | 71.00 | 71.45 | 00:00:00 | | 2008-08-26 | 1,997,400 | 71.18 | 72.17 | 70.91 | 71.64 | 00:00:00 | | 2008-08-27 | 2,900,100 | 71.75 | 71.75 | 70.06 | 70.85 | 00:00:00 | | 2008-08-28 | 5,280,900 | 70.79 | 70.84 | 68.83 | 69.99 | 00:00:00 | | 2008-08-29 | 2,553,300 | 69.74 | 70.52 | 69.08 | 69.30 | 00:00:00 | | 2008-09-02 | 4,142,200 | 69.85 | 70.71 | 68.23 | 68.44 | 00:00:00 | | 2008-09-03 | 3,542,700 | 68.30 | 69.76 | 68.15 | 69.61 | 00:00:00 | | 2008-09-04 | 3,151,600 | 69.12 | 69.50 | 67.49 | 67.49 | 00:00:00 | | 2008-09-05 | 9,723,500 | 67.00 | 67.79 | 63.00 | 66.21 | 00:00:00 | | 2008-09-08 | 5,385,000 | 67.17 | 67.49 | 65.52 | 65.78 | 00:00:00 | | 2008-09-09 | 4,567,400 | 66.60 | 67.89 | 65.77 | 66.92 | 00:00:00 | | 2008-09-10 | 4,362,300 | 67.21 | 68.83 | 66.92 | 68.05 | 00:00:00 | | 2008-09-11 | 4,896,600 | 67.45 | 70.71 | 67.45 | 70.67 | 00:00:00 | | 2008-09-12 | 4,359,600 | 70.33 | 71.24 | 70.00 | 71.15 | 00:00:00 | | 2008-09-15 | 5,270,100 | 70.19 | 71.15 | 69.27 | 69.32 | 00:00:00 | | 2008-09-16 | 5,607,500 | 68.93 | 71.08 | 68.00 | 70.30 | 00:00:00 | | 2008-09-17 | 6,985,300 | 69.98 | 70.13 | 64.75 | 64.77 | 00:00:00 | | 2008-09-18 | 11,189,200 | 65.54 | 65.95 | 60.40 | 64.28 | 00:00:00 | | 2008-09-19 | 13,608,200 | 67.75 | 68.08 | 64.28 | 67.95 | 00:00:00 | | 2008-09-22 | 3,898,500 | 67.85 | 68.49 | 64.00 | 64.01 | 00:00:00 | | 2008-09-23 | 4,098,400 | 64.21 | 65.49 | 63.23 | 63.24 | 00:00:00 | | 2008-09-24 | 4,080,900 | 63.58 | 65.11 | 62.88 | 64.22 | 00:00:00 | | 2008-09-25 | 3,832,100 | 64.67 | 66.02 | 64.43 | 65.05 | 00:00:00 | | 2008-09-26 | 3,259,500 | 64.04 | 66.49 | 63.50 | 66.27 | 00:00:00 | | 2008-09-29 | 5,332,300 | 65.13 | 66.40 | 56.00 | 56.00 | 00:00:00 | | 2008-09-30 | 7,282,300 | 62.52 | 63.85 | 62.00 | 63.28 | 00:00:00 | | 2008-10-01 | 3,285,800 | 63.48 | 63.50 | 61.93 | 63.31 | 00:00:00 | | 2008-10-02 | 4,452,500 | 62.54 | 63.79 | 59.22 | 60.31 | 00:00:00 | | 2008-10-03 | 5,159,400 | 60.62 | 63.09 | 60.11 | 60.46 | 00:00:00 | | 2008-10-06 | 8,582,900 | 59.91 | 61.17 | 54.10 | 55.93 | 00:00:00 | | 2008-10-07 | 6,630,400 | 56.58 | 57.68 | 54.79 | 55.88 | 00:00:00 | | 2008-10-08 | 7,502,600 | 54.69 | 59.99 | 54.33 | 57.95 | 00:00:00 | | 2008-10-09 | 6,911,300 | 59.29 | 60.04 | 55.61 | 56.55 | 00:00:00 | | 2008-10-10 | 12,627,300 | 54.08 | 59.73 | 49.47 | 54.52 | 00:00:00 | | 2008-10-13 | 6,604,700 | 56.66 | 61.94 | 56.07 | 61.46 | 00:00:00 | | 2008-10-14 | 8,229,400 | 62.19 | 63.00 | 57.78 | 57.80 | 00:00:00 | | 2008-10-15 | 7,108,100 | 57.34 | 57.67 | 52.50 | 52.71 | 00:00:00 | | 2008-10-16 | 7,934,000 | 53.46 | 56.62 | 50.00 | 56.54 | 00:00:00 | | 2008-10-17 | 6,790,200 | 54.59 | 59.91 | 54.37 | 55.18 | 00:00:00 | | 2008-10-20 | 5,604,000 | 56.46 | 57.00 | 53.12 | 56.83 | 00:00:00 | | 2008-10-21 | 5,264,100 | 55.30 | 57.92 | 54.22 | 54.50 | 00:00:00 | | 2008-10-22 | 6,239,500 | 53.50 | 54.00 | 52.00 | 53.29 | 00:00:00 | | 2008-10-23 | 11,269,300 | 52.80 | 58.29 | 52.25 | 58.05 | 00:00:00 | | 2008-10-24 | 6,456,200 | 53.77 | 58.51 | 53.66 | 57.47 | 00:00:00 | | 2008-10-27 | 5,057,000 | 55.62 | 59.20 | 54.89 | 54.95 | 00:00:00 | | 2008-10-28 | 7,372,700 | 56.06 | 61.17 | 55.02 | 61.05 | 00:00:00 | | 2008-10-29 | 6,908,100 | 61.21 | 64.06 | 59.95 | 62.22 | 00:00:00 | | 2008-10-30 | 5,615,300 | 63.55 | 64.71 | 62.24 | 63.99 | 00:00:00 | | 2008-10-31 | 5,227,400 | 63.97 | 64.63 | 62.30 | 64.26 | 00:00:00 | | 2008-11-03 | 4,432,300 | 64.37 | 65.35 | 63.65 | 65.23 | 00:00:00 | | 2008-11-04 | 5,069,100 | 65.25 | 66.50 | 63.19 | 64.33 | 00:00:00 | | 2008-11-05 | 4,102,100 | 63.77 | 64.68 | 63.17 | 63.18 | 00:00:00 | | 2008-11-06 | 5,053,200 | 62.20 | 63.30 | 59.68 | 61.11 | 00:00:00 | | 2008-11-07 | 5,166,400 | 61.73 | 63.09 | 59.00 | 60.31 | 00:00:00 | | 2008-11-10 | 3,898,400 | 62.03 | 62.50 | 59.38 | 60.35 | 00:00:00 | | 2008-11-11 | 5,223,800 | 59.55 | 60.15 | 57.26 | 57.48 | 00:00:00 | | 2008-11-12 | 4,450,400 | 57.05 | 58.25 | 55.89 | 55.97 | 00:00:00 | | 2008-11-13 | 6,189,400 | 56.86 | 60.89 | 55.18 | 60.87 | 00:00:00 | | 2008-11-14 | 4,240,000 | 60.54 | 61.77 | 58.52 | 58.86 | 00:00:00 | | 2008-11-17 | 4,838,200 | 57.70 | 60.42 | 56.82 | 58.56 | 00:00:00 | | 2008-11-18 | 6,023,300 | 59.03 | 59.35 | 55.82 | 57.57 | 00:00:00 | | 2008-11-19 | 4,761,000 | 57.66 | 58.34 | 55.75 | 55.76 | 00:00:00 | | 2008-11-20 | 8,197,100 | 55.03 | 55.95 | 50.12 | 51.04 | 00:00:00 | | 2008-11-21 | 12,934,200 | 51.46 | 51.73 | 45.44 | 47.50 | 00:00:00 | | 2008-11-24 | 6,509,600 | 48.88 | 50.75 | 47.70 | 50.30 | 00:00:00 | | 2008-11-25 | 6,531,500 | 50.91 | 51.83 | 48.80 | 50.74 | 00:00:00 | | 2008-11-26 | 3,638,500 | 49.96 | 52.98 | 49.80 | 52.98 | 00:00:00 | | 2008-11-28 | 2,054,400 | 52.60 | 53.96 | 51.59 | 52.10 | 00:00:00 | | 2008-12-01 | 5,826,400 | 50.51 | 50.99 | 47.81 | 47.82 | 00:00:00 | | 2008-12-02 | 5,029,800 | 48.74 | 51.00 | 47.86 | 50.84 | 00:00:00 | | 2008-12-03 | 4,207,500 | 49.66 | 52.71 | 49.27 | 52.60 | 00:00:00 | | 2008-12-04 | 6,431,900 | 52.84 | 54.91 | 52.07 | 52.78 | 00:00:00 | | 2008-12-05 | 6,937,300 | 52.63 | 54.00 | 49.87 | 53.98 | 00:00:00 | | 2008-12-08 | 6,106,900 | 54.92 | 55.00 | 51.83 | 52.68 | 00:00:00 | | 2008-12-09 | 8,881,800 | 52.04 | 52.64 | 48.80 | 50.36 | 00:00:00 | | 2008-12-10 | 5,493,100 | 50.74 | 51.50 | 48.80 | 49.33 | 00:00:00 | | 2008-12-11 | 7,444,700 | 49.33 | 49.65 | 46.66 | 47.25 | 00:00:00 | | 2008-12-12 | 7,641,400 | 46.15 | 50.13 | 45.77 | 49.58 | 00:00:00 | | 2008-12-15 | 4,200,600 | 49.94 | 49.94 | 47.63 | 47.83 | 00:00:00 | | 2008-12-16 | 8,188,400 | 48.28 | 52.75 | 48.12 | 52.73 | 00:00:00 | | 2008-12-17 | 4,733,000 | 52.05 | 54.00 | 51.97 | 53.04 | 00:00:00 | | 2008-12-18 | 5,197,900 | 53.39 | 54.65 | 53.15 | 54.09 | 00:00:00 | | 2008-12-19 | 7,597,000 | 54.27 | 55.80 | 54.09 | 54.67 | 00:00:00 | | 2008-12-22 | 3,859,900 | 54.47 | 54.70 | 51.34 | 52.77 | 00:00:00 | | 2008-12-23 | 3,452,600 | 53.28 | 53.95 | 52.75 | 53.48 | 00:00:00 | | 2008-12-24 | 1,330,100 | 53.44 | 54.24 | 53.44 | 53.72 | 00:00:00 | | 2008-12-26 | 1,252,600 | 54.02 | 54.35 | 53.42 | 54.01 | 00:00:00 | | 2008-12-29 | 2,532,600 | 53.60 | 53.91 | 51.95 | 52.48 | 00:00:00 | | 2008-12-30 | 2,838,900 | 53.01 | 54.71 | 52.00 | 54.62 | 00:00:00 | | 2008-12-31 | 3,687,000 | 54.64 | 55.91 | 54.00 | 55.28 | 00:00:00 | | 2009-01-02 | 3,363,300 | 54.94 | 56.60 | 53.64 | 56.49 | 00:00:00 | | 2009-01-05 | 4,776,400 | 56.47 | 56.49 | 54.02 | 54.36 | 00:00:00 | | 2009-01-06 | 11,071,700 | 54.05 | 54.25 | 50.18 | 50.47 | 00:00:00 | | 2009-01-07 | 6,529,400 | 50.10 | 51.87 | 50.01 | 51.50 | 00:00:00 | | 2009-01-08 | 6,672,500 | 49.87 | 51.11 | 48.51 | 51.11 | 00:00:00 | | 2009-01-09 | 6,407,600 | 51.07 | 51.63 | 49.10 | 50.27 | 00:00:00 | | 2009-01-12 | 9,992,600 | 50.29 | 51.39 | 48.39 | 49.67 | 00:00:00 | | 2009-01-13 | 5,658,700 | 49.21 | 51.68 | 49.21 | 50.36 | 00:00:00 | | 2009-01-14 | 5,414,400 | 50.11 | 50.39 | 48.37 | 48.62 | 00:00:00 | | 2009-01-15 | 5,286,900 | 48.56 | 50.20 | 47.91 | 49.92 | 00:00:00 | | 2009-01-16 | 5,853,100 | 50.70 | 50.71 | 49.15 | 50.25 | 00:00:00 | | 2009-01-20 | 5,394,600 | 49.82 | 50.75 | 48.33 | 48.33 | 00:00:00 | | 2009-01-21 | 5,024,400 | 48.82 | 49.90 | 47.58 | 49.80 | 00:00:00 | | 2009-01-22 | 4,561,800 | 48.60 | 50.13 | 48.17 | 49.19 | 00:00:00 | | 2009-01-23 | 4,244,300 | 48.50 | 50.14 | 48.07 | 49.55 | 00:00:00 | | 2009-01-26 | 3,388,300 | 49.60 | 51.18 | 49.39 | 50.34 | 00:00:00 | | 2009-01-27 | 3,714,600 | 51.00 | 51.65 | 50.01 | 51.25 | 00:00:00 | | 2009-01-28 | 4,386,100 | 51.62 | 52.50 | 50.76 | 52.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
