|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 4,866,800 | 62.86 | 65.38 | 58.25 | 62.75 | 00:00:00 | | 2000-06-26 | 5,458,800 | 64.75 | 65.00 | 53.94 | 58.00 | 00:00:00 | | 2000-06-27 | 3,281,200 | 58.94 | 59.00 | 53.50 | 54.06 | 00:00:00 | | 2000-06-28 | 5,103,600 | 52.75 | 58.00 | 52.00 | 56.88 | 00:00:00 | | 2000-06-29 | 4,870,800 | 58.00 | 59.00 | 52.88 | 53.50 | 00:00:00 | | 2000-06-30 | 9,683,600 | 53.94 | 59.00 | 49.88 | 58.88 | 00:00:00 | | 2000-07-03 | 849,600 | 58.50 | 58.50 | 53.88 | 55.12 | 00:00:00 | | 2000-07-05 | 3,146,800 | 56.00 | 58.75 | 52.75 | 52.94 | 00:00:00 | | 2000-07-06 | 6,084,400 | 53.50 | 53.56 | 50.50 | 51.00 | 00:00:00 | | 2000-07-07 | 8,418,400 | 51.19 | 57.75 | 51.12 | 54.00 | 00:00:00 | | 2000-07-10 | 3,016,000 | 54.75 | 54.98 | 52.12 | 54.98 | 00:00:00 | | 2000-07-11 | 4,548,400 | 54.88 | 56.62 | 51.38 | 53.38 | 00:00:00 | | 2000-07-12 | 2,866,800 | 55.50 | 55.75 | 53.75 | 54.25 | 00:00:00 | | 2000-07-13 | 5,558,800 | 54.75 | 54.75 | 49.50 | 50.94 | 00:00:00 | | 2000-07-14 | 3,706,000 | 52.00 | 52.50 | 49.25 | 51.12 | 00:00:00 | | 2000-07-17 | 3,454,400 | 51.81 | 51.88 | 48.56 | 49.00 | 00:00:00 | | 2000-07-18 | 3,222,000 | 48.88 | 52.00 | 47.06 | 47.12 | 00:00:00 | | 2000-07-19 | 6,544,000 | 47.00 | 47.88 | 44.50 | 47.31 | 00:00:00 | | 2000-07-20 | 2,418,800 | 49.34 | 50.50 | 47.50 | 49.12 | 00:00:00 | | 2000-07-21 | 2,898,800 | 50.00 | 50.50 | 45.88 | 48.38 | 00:00:00 | | 2000-07-24 | 2,164,000 | 49.94 | 49.94 | 46.00 | 46.19 | 00:00:00 | | 2000-07-25 | 4,378,400 | 46.38 | 46.75 | 41.75 | 44.75 | 00:00:00 | | 2000-07-26 | 5,099,600 | 45.75 | 47.38 | 43.00 | 46.75 | 00:00:00 | | 2000-07-27 | 5,916,400 | 48.94 | 51.69 | 45.62 | 50.94 | 00:00:00 | | 2000-07-28 | 3,904,400 | 51.06 | 53.50 | 48.88 | 49.44 | 00:00:00 | | 2000-07-31 | 1,996,400 | 49.38 | 52.25 | 47.50 | 51.94 | 00:00:00 | | 2000-08-01 | 4,336,800 | 51.25 | 55.00 | 49.00 | 53.06 | 00:00:00 | | 2000-08-02 | 1,761,200 | 52.94 | 54.88 | 52.62 | 54.00 | 00:00:00 | | 2000-08-03 | 2,392,000 | 52.94 | 55.38 | 49.88 | 54.00 | 00:00:00 | | 2000-08-04 | 2,940,400 | 54.94 | 56.25 | 51.25 | 54.25 | 00:00:00 | | 2000-08-07 | 2,431,600 | 56.00 | 57.50 | 55.50 | 57.00 | 00:00:00 | | 2000-08-08 | 1,558,400 | 56.94 | 58.75 | 56.50 | 58.00 | 00:00:00 | | 2000-08-09 | 2,495,600 | 57.81 | 60.00 | 53.50 | 54.25 | 00:00:00 | | 2000-08-10 | 1,460,800 | 55.25 | 56.38 | 53.50 | 55.31 | 00:00:00 | | 2000-08-11 | 4,291,200 | 55.94 | 61.88 | 55.94 | 61.00 | 00:00:00 | | 2000-08-14 | 2,516,000 | 62.06 | 62.25 | 58.38 | 60.44 | 00:00:00 | | 2000-08-15 | 2,200,400 | 60.62 | 60.69 | 57.50 | 58.44 | 00:00:00 | | 2000-08-16 | 2,416,800 | 58.69 | 59.88 | 56.62 | 59.69 | 00:00:00 | | 2000-08-17 | 1,125,200 | 59.31 | 60.12 | 57.88 | 59.94 | 00:00:00 | | 2000-08-18 | 1,430,400 | 60.25 | 60.38 | 56.25 | 57.75 | 00:00:00 | | 2000-08-21 | 1,646,400 | 57.41 | 57.44 | 54.88 | 56.75 | 00:00:00 | | 2000-08-22 | 1,071,600 | 57.34 | 58.88 | 56.69 | 58.38 | 00:00:00 | | 2000-08-23 | 1,244,800 | 59.38 | 59.88 | 56.50 | 58.69 | 00:00:00 | | 2000-08-24 | 6,390,400 | 60.12 | 63.69 | 58.81 | 62.88 | 00:00:00 | | 2000-08-25 | 6,944,000 | 64.06 | 68.25 | 64.00 | 67.38 | 00:00:00 | | 2000-08-28 | 45,736 | 17.08 | 17.63 | 16.89 | 17.16 | 00:00:00 | | 2000-08-29 | 26,500 | 17.28 | 17.53 | 16.91 | 17.41 | 00:00:00 | | 2000-08-30 | 3,013,600 | 69.56 | 69.56 | 66.00 | 69.38 | 00:00:00 | | 2000-08-31 | 7,710,400 | 69.31 | 75.00 | 69.00 | 74.00 | 00:00:00 | | 2000-09-01 | 3,880,400 | 74.88 | 76.00 | 72.50 | 74.75 | 00:00:00 | | 2000-09-05 | 2,669,600 | 75.75 | 76.00 | 71.00 | 71.06 | 00:00:00 | | 2000-09-06 | 4,802,800 | 71.38 | 71.69 | 63.38 | 64.44 | 00:00:00 | | 2000-09-07 | 2,372,400 | 64.50 | 68.50 | 64.44 | 67.38 | 00:00:00 | | 2000-09-08 | 2,052,400 | 68.31 | 69.81 | 63.88 | 64.00 | 00:00:00 | | 2000-09-11 | 4,406,800 | 61.75 | 66.00 | 60.50 | 65.00 | 00:00:00 | | 2000-09-12 | 3,124,800 | 66.50 | 67.00 | 61.00 | 62.50 | 00:00:00 | | 2000-09-13 | 3,368,800 | 62.00 | 67.00 | 61.94 | 66.50 | 00:00:00 | | 2000-09-14 | 7,428,000 | 67.50 | 69.25 | 65.88 | 68.75 | 00:00:00 | | 2000-09-15 | 2,086,000 | 69.47 | 71.06 | 68.00 | 70.00 | 00:00:00 | | 2000-09-18 | 2,190,800 | 69.62 | 71.44 | 66.50 | 67.50 | 00:00:00 | | 2000-09-19 | 11,084,800 | 65.56 | 67.12 | 61.62 | 65.38 | 00:00:00 | | 2000-09-20 | 3,236,800 | 65.12 | 65.12 | 62.62 | 63.62 | 00:00:00 | | 2000-09-21 | 4,398,400 | 60.53 | 63.62 | 60.00 | 63.12 | 00:00:00 | | 2000-09-22 | 4,176,000 | 61.00 | 69.38 | 59.88 | 68.88 | 00:00:00 | | 2000-09-25 | 4,175,200 | 69.75 | 69.88 | 63.00 | 63.44 | 00:00:00 | | 2000-09-26 | 6,748,400 | 65.88 | 66.00 | 59.06 | 59.56 | 00:00:00 | | 2000-09-27 | 21,592,800 | 60.44 | 61.88 | 52.59 | 55.00 | 00:00:00 | | 2000-09-28 | 9,848,000 | 54.00 | 59.25 | 53.50 | 56.81 | 00:00:00 | | 2000-09-29 | 4,803,600 | 56.69 | 61.12 | 56.62 | 59.50 | 00:00:00 | | 2000-10-02 | 2,663,200 | 58.75 | 59.88 | 56.62 | 59.00 | 00:00:00 | | 2000-10-03 | 3,472,000 | 59.12 | 59.25 | 54.62 | 54.88 | 00:00:00 | | 2000-10-04 | 3,524,400 | 54.91 | 55.98 | 53.00 | 55.25 | 00:00:00 | | 2000-10-05 | 4,441,600 | 55.50 | 57.91 | 52.62 | 53.00 | 00:00:00 | | 2000-10-06 | 5,350,800 | 53.48 | 54.25 | 46.12 | 48.00 | 00:00:00 | | 2000-10-09 | 3,954,000 | 48.00 | 48.00 | 43.88 | 47.19 | 00:00:00 | | 2000-10-10 | 4,473,200 | 47.50 | 51.75 | 47.25 | 49.50 | 00:00:00 | | 2000-10-11 | 2,925,600 | 49.44 | 52.86 | 48.75 | 51.50 | 00:00:00 | | 2000-10-12 | 8,052,800 | 54.25 | 57.62 | 51.88 | 52.12 | 00:00:00 | | 2000-10-13 | 3,248,000 | 51.88 | 57.00 | 50.00 | 56.19 | 00:00:00 | | 2000-10-16 | 1,168,000 | 57.69 | 59.62 | 56.50 | 57.75 | 00:00:00 | | 2000-10-17 | 10,334,800 | 59.12 | 71.75 | 58.38 | 64.81 | 00:00:00 | | 2000-10-18 | 6,044,000 | 63.88 | 70.00 | 62.56 | 68.62 | 00:00:00 | | 2000-10-19 | 4,948,800 | 69.50 | 70.50 | 64.00 | 70.19 | 00:00:00 | | 2000-10-20 | 4,430,000 | 68.77 | 74.38 | 68.00 | 73.06 | 00:00:00 | | 2000-10-23 | 4,613,600 | 72.00 | 72.50 | 67.50 | 67.75 | 00:00:00 | | 2000-10-24 | 2,959,200 | 68.00 | 70.00 | 63.50 | 65.00 | 00:00:00 | | 2000-10-25 | 2,057,200 | 64.02 | 69.00 | 63.75 | 64.88 | 00:00:00 | | 2000-10-26 | 5,274,400 | 64.00 | 70.12 | 62.25 | 64.81 | 00:00:00 | | 2000-10-27 | 4,001,600 | 65.38 | 66.00 | 60.00 | 62.25 | 00:00:00 | | 2000-10-30 | 1,667,200 | 62.12 | 64.25 | 59.88 | 63.69 | 00:00:00 | | 2000-10-31 | 2,861,600 | 64.44 | 68.62 | 63.00 | 64.38 | 00:00:00 | | 2000-11-01 | 1,793,200 | 64.00 | 67.25 | 63.00 | 66.12 | 00:00:00 | | 2000-11-02 | 4,756,000 | 66.75 | 69.25 | 65.69 | 68.94 | 00:00:00 | | 2000-11-03 | 6,740,400 | 70.00 | 74.88 | 69.75 | 72.38 | 00:00:00 | | 2000-11-06 | 3,950,800 | 72.12 | 74.19 | 68.25 | 69.06 | 00:00:00 | | 2000-11-07 | 2,577,600 | 69.38 | 71.19 | 68.20 | 69.69 | 00:00:00 | | 2000-11-08 | 2,718,400 | 70.34 | 71.38 | 66.31 | 67.06 | 00:00:00 | | 2000-11-09 | 3,940,400 | 67.88 | 69.31 | 62.12 | 65.50 | 00:00:00 | | 2000-11-10 | 2,614,800 | 64.62 | 66.12 | 60.38 | 62.31 | 00:00:00 | | 2000-11-13 | 8,906,000 | 60.00 | 60.06 | 49.38 | 50.56 | 00:00:00 | | 2000-11-14 | 5,772,400 | 54.25 | 55.31 | 50.50 | 52.06 | 00:00:00 | | 2000-11-15 | 5,488,800 | 53.20 | 59.00 | 52.27 | 57.38 | 00:00:00 | | 2000-11-16 | 5,150,400 | 56.06 | 58.25 | 53.69 | 54.56 | 00:00:00 | | 2000-11-17 | 6,060,400 | 55.56 | 55.56 | 51.00 | 52.12 | 00:00:00 | | 2000-11-20 | 7,193,600 | 50.94 | 52.94 | 49.12 | 50.38 | 00:00:00 | | 2000-11-21 | 4,562,400 | 51.12 | 55.25 | 51.12 | 54.50 | 00:00:00 | | 2000-11-22 | 3,783,600 | 53.69 | 57.00 | 52.50 | 56.75 | 00:00:00 | | 2000-11-24 | 1,559,600 | 56.44 | 60.56 | 56.38 | 60.38 | 00:00:00 | | 2000-11-27 | 5,136,400 | 63.69 | 65.88 | 63.00 | 64.62 | 00:00:00 | | 2000-11-28 | 4,652,400 | 64.00 | 66.88 | 59.56 | 59.75 | 00:00:00 | | 2000-11-29 | 3,126,000 | 60.44 | 61.81 | 56.75 | 57.75 | 00:00:00 | | 2000-11-30 | 3,515,600 | 57.00 | 59.61 | 54.81 | 57.06 | 00:00:00 | | 2000-12-01 | 4,991,200 | 58.00 | 63.75 | 56.25 | 62.02 | 00:00:00 | | 2000-12-04 | 8,274,800 | 63.50 | 63.50 | 55.50 | 61.88 | 00:00:00 | | 2000-12-05 | 7,155,600 | 63.12 | 70.00 | 62.00 | 69.50 | 00:00:00 | | 2000-12-06 | 4,268,000 | 68.92 | 69.56 | 63.50 | 63.50 | 00:00:00 | | 2000-12-07 | 5,552,000 | 62.62 | 64.00 | 59.50 | 60.31 | 00:00:00 | | 2000-12-08 | 6,005,600 | 62.25 | 64.62 | 60.75 | 64.06 | 00:00:00 | | 2000-12-11 | 7,916,000 | 64.38 | 65.88 | 59.12 | 62.12 | 00:00:00 | | 2000-12-12 | 5,805,200 | 62.28 | 62.31 | 53.62 | 53.69 | 00:00:00 | | 2000-12-13 | 8,084,000 | 57.75 | 58.50 | 52.88 | 53.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
