|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,386,100 | 51.62 | 52.50 | 50.76 | 52.20 | 00:00:00 | | 2009-01-29 | 3,853,700 | 51.59 | 53.37 | 51.46 | 52.13 | 00:00:00 | | 2009-01-30 | 5,704,300 | 52.90 | 53.95 | 51.69 | 52.95 | 00:00:00 | | 2009-02-02 | 3,856,100 | 52.84 | 53.88 | 52.46 | 53.47 | 00:00:00 | | 2009-02-03 | 5,097,400 | 53.18 | 53.59 | 52.28 | 53.16 | 00:00:00 | | 2009-02-04 | 4,706,600 | 53.18 | 54.25 | 52.50 | 53.51 | 00:00:00 | | 2009-02-05 | 5,245,900 | 52.96 | 55.20 | 52.50 | 55.08 | 00:00:00 | | 2009-02-06 | 5,837,300 | 55.19 | 56.05 | 54.46 | 55.35 | 00:00:00 | | 2009-02-09 | 3,537,800 | 55.06 | 55.35 | 53.77 | 54.29 | 00:00:00 | | 2009-02-10 | 5,071,000 | 54.00 | 54.84 | 52.18 | 52.48 | 00:00:00 | | 2009-02-11 | 3,619,700 | 52.86 | 53.35 | 51.63 | 52.48 | 00:00:00 | | 2009-02-12 | 4,221,500 | 52.12 | 53.30 | 51.52 | 53.30 | 00:00:00 | | 2009-02-13 | 2,484,100 | 52.86 | 53.50 | 52.05 | 52.31 | 00:00:00 | | 2009-02-17 | 5,218,600 | 51.49 | 52.67 | 50.12 | 51.87 | 00:00:00 | | 2009-02-18 | 4,548,900 | 52.38 | 53.24 | 51.80 | 52.94 | 00:00:00 | | 2009-02-19 | 4,229,500 | 53.44 | 54.24 | 53.09 | 53.48 | 00:00:00 | | 2009-02-20 | 6,731,700 | 53.34 | 54.50 | 52.96 | 53.99 | 00:00:00 | | 2009-02-23 | 5,250,400 | 54.26 | 54.61 | 52.44 | 52.75 | 00:00:00 | | 2009-02-24 | 7,122,600 | 52.80 | 54.00 | 51.37 | 52.79 | 00:00:00 | | 2009-02-25 | 6,052,300 | 52.85 | 52.85 | 50.87 | 51.36 | 00:00:00 | | 2009-02-26 | 6,928,900 | 51.27 | 51.81 | 48.73 | 48.74 | 00:00:00 | | 2009-02-27 | 12,686,500 | 46.59 | 47.62 | 44.33 | 44.73 | 00:00:00 | | 2009-03-02 | 10,212,200 | 43.72 | 44.39 | 41.34 | 42.15 | 00:00:00 | | 2009-03-03 | 7,997,600 | 42.72 | 43.52 | 42.02 | 42.32 | 00:00:00 | | 2009-03-04 | 6,666,300 | 42.82 | 43.51 | 41.80 | 42.44 | 00:00:00 | | 2009-03-05 | 9,206,100 | 41.80 | 41.82 | 39.60 | 39.95 | 00:00:00 | | 2009-03-06 | 8,001,400 | 40.04 | 41.29 | 39.32 | 41.16 | 00:00:00 | | 2009-03-09 | 5,927,400 | 40.07 | 42.06 | 39.67 | 39.96 | 00:00:00 | | 2009-03-10 | 8,605,300 | 40.79 | 42.84 | 40.40 | 42.31 | 00:00:00 | | 2009-03-11 | 7,284,300 | 42.31 | 44.36 | 41.96 | 42.23 | 00:00:00 | | 2009-03-12 | 10,916,600 | 42.07 | 47.68 | 42.02 | 47.16 | 00:00:00 | | 2009-03-13 | 6,930,900 | 47.71 | 48.56 | 46.62 | 48.20 | 00:00:00 | | 2009-03-16 | 4,912,900 | 48.26 | 48.62 | 46.41 | 46.41 | 00:00:00 | | 2009-03-17 | 4,224,900 | 46.53 | 48.55 | 46.33 | 48.42 | 00:00:00 | | 2009-03-18 | 6,052,500 | 47.78 | 48.40 | 46.65 | 47.17 | 00:00:00 | | 2009-03-19 | 5,055,900 | 47.52 | 47.52 | 45.38 | 45.70 | 00:00:00 | | 2009-03-20 | 6,143,800 | 46.00 | 46.89 | 45.25 | 45.52 | 00:00:00 | | 2009-03-23 | 5,901,600 | 46.24 | 48.18 | 45.31 | 48.04 | 00:00:00 | | 2009-03-24 | 4,036,900 | 47.19 | 47.81 | 46.19 | 46.24 | 00:00:00 | | 2009-03-25 | 6,318,100 | 47.12 | 47.46 | 44.29 | 45.93 | 00:00:00 | | 2009-03-26 | 7,136,500 | 46.15 | 46.72 | 44.92 | 46.45 | 00:00:00 | | 2009-03-27 | 4,873,800 | 45.63 | 46.86 | 45.25 | 46.04 | 00:00:00 | | 2009-03-30 | 4,465,800 | 45.57 | 45.83 | 44.45 | 45.35 | 00:00:00 | | 2009-03-31 | 5,126,500 | 45.74 | 45.81 | 44.14 | 44.40 | 00:00:00 | | 2009-04-01 | 39,971,300 | 38.72 | 39.25 | 36.90 | 38.47 | 00:00:00 | | 2009-04-02 | 14,370,100 | 39.09 | 40.99 | 39.08 | 40.77 | 00:00:00 | | 2009-04-03 | 10,860,400 | 41.12 | 42.25 | 40.90 | 42.15 | 00:00:00 | | 2009-04-06 | 7,342,300 | 41.29 | 42.43 | 41.29 | 42.31 | 00:00:00 | | 2009-04-07 | 7,983,400 | 42.00 | 42.09 | 40.36 | 40.48 | 00:00:00 | | 2009-04-08 | 5,541,200 | 40.92 | 41.05 | 40.05 | 40.68 | 00:00:00 | | 2009-04-09 | 5,048,300 | 41.25 | 41.48 | 40.50 | 40.80 | 00:00:00 | | 2009-04-13 | 4,910,200 | 40.45 | 41.77 | 40.35 | 40.96 | 00:00:00 | | 2009-04-14 | 7,366,800 | 40.46 | 40.69 | 38.91 | 39.01 | 00:00:00 | | 2009-04-15 | 6,516,700 | 38.79 | 39.09 | 38.22 | 38.70 | 00:00:00 | | 2009-04-16 | 5,616,100 | 39.29 | 39.50 | 38.10 | 38.33 | 00:00:00 | | 2009-04-17 | 6,672,600 | 38.41 | 38.90 | 37.62 | 38.30 | 00:00:00 | | 2009-04-20 | 4,733,300 | 38.01 | 38.68 | 37.75 | 38.01 | 00:00:00 | | 2009-04-21 | 4,693,500 | 38.12 | 38.41 | 37.62 | 38.14 | 00:00:00 | | 2009-04-22 | 7,009,500 | 39.29 | 40.55 | 39.12 | 39.85 | 00:00:00 | | 2009-04-23 | 6,191,800 | 39.87 | 40.25 | 38.93 | 39.45 | 00:00:00 | | 2009-04-24 | 5,774,800 | 39.40 | 40.00 | 39.05 | 39.86 | 00:00:00 | | 2009-04-27 | 5,194,400 | 39.00 | 41.25 | 39.00 | 40.81 | 00:00:00 | | 2009-04-28 | 4,694,000 | 40.91 | 42.20 | 40.48 | 41.74 | 00:00:00 | | 2009-04-29 | 5,299,300 | 42.20 | 42.98 | 41.37 | 42.40 | 00:00:00 | | 2009-04-30 | 8,516,600 | 43.08 | 43.76 | 41.50 | 42.72 | 00:00:00 | | 2009-05-01 | 7,818,000 | 41.85 | 41.94 | 39.25 | 39.54 | 00:00:00 | | 2009-05-04 | 8,037,700 | 39.99 | 40.10 | 38.50 | 39.14 | 00:00:00 | | 2009-05-05 | 3,779,000 | 38.92 | 39.93 | 38.88 | 39.44 | 00:00:00 | | 2009-05-06 | 4,833,900 | 39.63 | 39.75 | 38.50 | 39.11 | 00:00:00 | | 2009-05-07 | 9,254,200 | 39.47 | 42.07 | 39.35 | 41.80 | 00:00:00 | | 2009-05-08 | 9,082,100 | 40.17 | 42.54 | 40.10 | 41.42 | 00:00:00 | | 2009-05-11 | 4,845,100 | 40.40 | 42.76 | 40.40 | 41.61 | 00:00:00 | | 2009-05-12 | 4,373,500 | 41.59 | 42.06 | 40.66 | 41.71 | 00:00:00 | | 2009-05-13 | 4,422,100 | 40.81 | 41.69 | 40.08 | 40.58 | 00:00:00 | | 2009-05-14 | 4,512,100 | 40.00 | 41.50 | 40.00 | 40.70 | 00:00:00 | | 2009-05-15 | 5,985,300 | 40.10 | 40.71 | 39.42 | 39.79 | 00:00:00 | | 2009-05-18 | 4,795,300 | 39.93 | 40.00 | 39.03 | 39.98 | 00:00:00 | | 2009-05-19 | 5,048,400 | 39.65 | 39.84 | 39.07 | 39.46 | 00:00:00 | | 2009-05-20 | 4,116,900 | 40.38 | 40.75 | 39.82 | 40.32 | 00:00:00 | | 2009-05-21 | 3,507,000 | 39.80 | 40.30 | 39.34 | 39.66 | 00:00:00 | | 2009-05-22 | 3,015,700 | 39.86 | 40.16 | 39.36 | 39.43 | 00:00:00 | | 2009-05-26 | 3,781,100 | 38.90 | 40.60 | 38.55 | 40.45 | 00:00:00 | | 2009-05-27 | 4,755,600 | 40.50 | 41.44 | 40.02 | 40.91 | 00:00:00 | | 2009-05-28 | 5,500,700 | 40.82 | 42.17 | 40.82 | 41.77 | 00:00:00 | | 2009-05-29 | 3,657,300 | 41.50 | 42.24 | 41.00 | 42.24 | 00:00:00 | | 2009-06-01 | 3,633,600 | 42.41 | 43.00 | 42.12 | 42.60 | 00:00:00 | | 2009-06-02 | 6,194,200 | 42.61 | 44.58 | 42.51 | 44.28 | 00:00:00 | | 2009-06-03 | 4,831,200 | 44.11 | 45.65 | 44.00 | 45.28 | 00:00:00 | | 2009-06-04 | 4,616,400 | 45.74 | 46.08 | 44.50 | 45.11 | 00:00:00 | | 2009-06-05 | 4,895,200 | 45.24 | 45.24 | 43.53 | 44.35 | 00:00:00 | | 2009-06-08 | 4,227,600 | 44.54 | 45.29 | 43.74 | 44.01 | 00:00:00 | | 2009-06-09 | 3,170,700 | 44.38 | 44.68 | 43.67 | 44.25 | 00:00:00 | | 2009-06-10 | 5,061,600 | 44.36 | 44.55 | 42.69 | 43.23 | 00:00:00 | | 2009-06-11 | 4,938,700 | 43.31 | 43.70 | 42.48 | 43.32 | 00:00:00 | | 2009-06-12 | 3,608,900 | 43.64 | 43.64 | 42.68 | 43.23 | 00:00:00 | | 2009-06-15 | 3,088,400 | 42.62 | 43.00 | 42.00 | 42.23 | 00:00:00 | | 2009-06-16 | 5,113,300 | 42.59 | 43.31 | 42.13 | 43.12 | 00:00:00 | | 2009-06-17 | 7,256,500 | 42.98 | 45.75 | 42.98 | 44.94 | 00:00:00 | | 2009-06-18 | 5,285,500 | 45.20 | 46.39 | 44.87 | 46.21 | 00:00:00 | | 2009-06-19 | 6,787,500 | 46.45 | 47.93 | 46.42 | 46.94 | 00:00:00 | | 2009-06-22 | 4,598,000 | 46.50 | 46.86 | 46.02 | 46.46 | 00:00:00 | | 2009-06-23 | 4,477,900 | 46.43 | 47.78 | 46.40 | 46.84 | 00:00:00 | | 2009-06-24 | 3,892,200 | 46.72 | 47.29 | 46.53 | 47.03 | 00:00:00 | | 2009-06-25 | 3,664,900 | 46.89 | 47.98 | 46.51 | 47.97 | 00:00:00 | | 2009-06-26 | 3,263,100 | 47.95 | 48.08 | 47.27 | 48.03 | 00:00:00 | | 2009-06-29 | 3,773,800 | 47.92 | 48.54 | 46.77 | 48.33 | 00:00:00 | | 2009-06-30 | 3,881,100 | 48.11 | 48.77 | 47.43 | 47.84 | 00:00:00 | | 2009-07-01 | 3,158,600 | 48.25 | 48.52 | 47.68 | 48.10 | 00:00:00 | | 2009-07-02 | 3,753,500 | 47.40 | 47.59 | 46.50 | 46.73 | 00:00:00 | | 2009-07-06 | 3,192,200 | 46.60 | 47.66 | 46.33 | 47.32 | 00:00:00 | | 2009-07-07 | 3,813,600 | 47.13 | 47.56 | 45.75 | 46.24 | 00:00:00 | | 2009-07-08 | 6,330,700 | 46.24 | 47.20 | 45.84 | 46.22 | 00:00:00 | | 2009-07-09 | 3,058,300 | 46.19 | 46.73 | 45.71 | 46.49 | 00:00:00 | | 2009-07-10 | 2,675,800 | 46.13 | 46.59 | 45.62 | 46.10 | 00:00:00 | | 2009-07-13 | 4,633,200 | 46.04 | 47.25 | 45.27 | 47.15 | 00:00:00 | | 2009-07-14 | 4,093,200 | 46.96 | 47.41 | 45.86 | 46.02 | 00:00:00 | | 2009-07-15 | 4,344,200 | 46.40 | 46.51 | 45.31 | 46.32 | 00:00:00 | | 2009-07-16 | 2,867,500 | 46.29 | 47.15 | 46.09 | 47.04 | 00:00:00 | | 2009-07-17 | 3,214,100 | 47.06 | 47.37 | 46.64 | 46.83 | 00:00:00 | | 2009-07-20 | 3,079,300 | 46.84 | 47.24 | 46.15 | 47.11 | 00:00:00 | | 2009-07-21 | 3,459,200 | 47.35 | 47.64 | 46.54 | 47.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
