|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,459,200 | 47.35 | 47.64 | 46.54 | 47.39 | 00:00:00 | | 2009-07-22 | 4,976,500 | 47.59 | 48.40 | 47.14 | 47.18 | 00:00:00 | | 2009-07-23 | 15,924,100 | 53.58 | 56.11 | 53.50 | 55.97 | 00:00:00 | | 2009-07-24 | 6,384,200 | 55.79 | 55.94 | 53.95 | 54.64 | 00:00:00 | | 2009-07-27 | 3,932,200 | 54.68 | 55.29 | 53.89 | 54.99 | 00:00:00 | | 2009-07-28 | 5,454,500 | 54.55 | 57.17 | 54.41 | 57.05 | 00:00:00 | | 2009-07-29 | 4,249,800 | 56.90 | 57.53 | 56.15 | 57.32 | 00:00:00 | | 2009-07-30 | 3,888,600 | 57.91 | 58.31 | 57.16 | 57.68 | 00:00:00 | | 2009-07-31 | 3,609,300 | 57.95 | 58.00 | 56.81 | 56.96 | 00:00:00 | | 2009-08-03 | 3,418,900 | 57.30 | 57.39 | 56.22 | 57.28 | 00:00:00 | | 2009-08-04 | 2,530,400 | 56.92 | 58.02 | 56.84 | 57.79 | 00:00:00 | | 2009-08-05 | 2,510,800 | 57.92 | 58.16 | 56.17 | 56.50 | 00:00:00 | | 2009-08-06 | 5,522,100 | 55.50 | 55.55 | 54.22 | 54.80 | 00:00:00 | | 2009-08-07 | 2,804,200 | 55.40 | 55.50 | 54.17 | 54.92 | 00:00:00 | | 2009-08-10 | 5,256,300 | 54.20 | 54.30 | 52.81 | 53.15 | 00:00:00 | | 2009-08-11 | 3,433,100 | 53.06 | 53.69 | 52.59 | 53.35 | 00:00:00 | | 2009-08-12 | 3,224,400 | 52.87 | 54.89 | 52.87 | 53.91 | 00:00:00 | | 2009-08-13 | 3,741,300 | 53.91 | 54.13 | 52.45 | 52.74 | 00:00:00 | | 2009-08-14 | 3,562,800 | 52.92 | 52.94 | 51.31 | 52.74 | 00:00:00 | | 2009-08-17 | 2,987,200 | 52.10 | 52.24 | 51.45 | 52.09 | 00:00:00 | | 2009-08-18 | 2,431,300 | 52.00 | 52.49 | 51.62 | 51.99 | 00:00:00 | | 2009-08-19 | 2,509,500 | 52.06 | 53.19 | 51.60 | 53.06 | 00:00:00 | | 2009-08-20 | 3,397,600 | 53.25 | 53.26 | 52.35 | 52.58 | 00:00:00 | | 2009-08-21 | 3,082,800 | 53.04 | 53.84 | 52.47 | 53.15 | 00:00:00 | | 2009-08-24 | 2,684,000 | 53.15 | 53.38 | 52.49 | 53.00 | 00:00:00 | | 2009-08-25 | 3,405,000 | 53.33 | 54.07 | 52.91 | 53.39 | 00:00:00 | | 2009-08-26 | 2,716,600 | 53.31 | 54.77 | 53.21 | 54.07 | 00:00:00 | | 2009-08-27 | 3,169,900 | 53.75 | 53.98 | 52.45 | 53.53 | 00:00:00 | | 2009-08-28 | 2,186,500 | 53.72 | 53.98 | 52.02 | 52.72 | 00:00:00 | | 2009-08-31 | 2,160,800 | 52.30 | 52.81 | 51.69 | 52.17 | 00:00:00 | | 2009-09-01 | 3,760,300 | 51.84 | 53.39 | 50.88 | 50.97 | 00:00:00 | | 2009-09-02 | 2,604,800 | 50.74 | 51.71 | 50.60 | 51.05 | 00:00:00 | | 2009-09-03 | 2,914,900 | 50.74 | 51.12 | 50.12 | 50.99 | 00:00:00 | | 2009-09-04 | 2,107,200 | 51.15 | 51.89 | 50.94 | 51.74 | 00:00:00 | | 2009-09-08 | 2,372,000 | 51.74 | 51.89 | 50.93 | 51.65 | 00:00:00 | | 2009-09-09 | 2,804,500 | 51.20 | 52.06 | 51.16 | 51.84 | 00:00:00 | | 2009-09-10 | 3,629,900 | 51.51 | 51.83 | 51.18 | 51.50 | 00:00:00 | | 2009-09-11 | 3,453,300 | 51.58 | 52.07 | 51.18 | 52.02 | 00:00:00 | | 2009-09-14 | 3,016,400 | 51.74 | 52.60 | 51.71 | 52.06 | 00:00:00 | | 2009-09-15 | 2,916,100 | 51.81 | 53.18 | 51.55 | 52.32 | 00:00:00 | | 2009-09-16 | 4,242,600 | 52.50 | 53.98 | 52.16 | 53.68 | 00:00:00 | | 2009-09-17 | 3,624,700 | 53.65 | 53.65 | 52.48 | 53.03 | 00:00:00 | | 2009-09-18 | 4,118,100 | 53.08 | 53.31 | 52.48 | 52.54 | 00:00:00 | | 2009-09-21 | 6,079,900 | 53.53 | 55.95 | 53.28 | 55.19 | 00:00:00 | | 2009-09-22 | 2,842,100 | 55.40 | 55.54 | 54.11 | 54.47 | 00:00:00 | | 2009-09-23 | 2,969,700 | 54.66 | 54.83 | 53.56 | 53.58 | 00:00:00 | | 2009-09-24 | 2,012,500 | 54.08 | 54.31 | 53.40 | 53.87 | 00:00:00 | | 2009-09-25 | 3,157,500 | 53.46 | 54.99 | 53.36 | 54.54 | 00:00:00 | | 2009-09-28 | 2,457,800 | 55.03 | 56.19 | 54.86 | 55.68 | 00:00:00 | | 2009-09-29 | 2,426,200 | 55.64 | 55.65 | 54.65 | 55.11 | 00:00:00 | | 2009-09-30 | 4,247,600 | 55.07 | 56.12 | 54.55 | 55.90 | 00:00:00 | | 2009-10-01 | 4,422,900 | 55.54 | 56.66 | 54.71 | 54.99 | 00:00:00 | | 2009-10-02 | 2,513,000 | 54.43 | 55.00 | 53.95 | 54.00 | 00:00:00 | | 2009-10-05 | 3,196,000 | 53.59 | 54.02 | 53.11 | 53.42 | 00:00:00 | | 2009-10-06 | 3,266,300 | 53.42 | 54.79 | 53.24 | 54.04 | 00:00:00 | | 2009-10-07 | 2,162,600 | 53.85 | 54.09 | 53.21 | 53.69 | 00:00:00 | | 2009-10-08 | 3,781,800 | 54.36 | 55.16 | 54.25 | 54.54 | 00:00:00 | | 2009-10-09 | 1,715,000 | 54.57 | 55.23 | 54.17 | 54.78 | 00:00:00 | | 2009-10-12 | 2,072,600 | 54.97 | 55.44 | 54.50 | 55.12 | 00:00:00 | | 2009-10-13 | 2,908,500 | 54.94 | 55.57 | 54.26 | 54.55 | 00:00:00 | | 2009-10-14 | 2,223,100 | 54.79 | 55.49 | 54.62 | 55.34 | 00:00:00 | | 2009-10-15 | 3,255,200 | 55.11 | 56.50 | 54.80 | 56.47 | 00:00:00 | | 2009-10-16 | 3,444,500 | 56.35 | 56.97 | 55.75 | 56.42 | 00:00:00 | | 2009-10-19 | 2,763,400 | 56.57 | 56.91 | 55.93 | 56.56 | 00:00:00 | | 2009-10-20 | 2,926,600 | 56.36 | 56.63 | 55.50 | 55.71 | 00:00:00 | | 2009-10-21 | 4,349,200 | 55.64 | 55.64 | 54.28 | 54.58 | 00:00:00 | | 2009-10-22 | 8,008,200 | 56.46 | 57.45 | 55.00 | 55.91 | 00:00:00 | | 2009-10-23 | 4,304,500 | 55.23 | 56.74 | 54.02 | 54.21 | 00:00:00 | | 2009-10-26 | 7,003,600 | 54.38 | 55.04 | 51.51 | 52.62 | 00:00:00 | | 2009-10-27 | 5,007,700 | 52.68 | 53.15 | 51.35 | 51.79 | 00:00:00 | | 2009-10-28 | 3,139,400 | 51.62 | 51.99 | 50.33 | 50.45 | 00:00:00 | | 2009-10-29 | 3,329,600 | 50.49 | 51.63 | 50.09 | 51.27 | 00:00:00 | | 2009-10-30 | 4,846,900 | 51.09 | 52.33 | 50.85 | 51.05 | 00:00:00 | | 2009-11-02 | 4,572,600 | 51.06 | 51.96 | 49.74 | 50.21 | 00:00:00 | | 2009-11-03 | 3,276,200 | 49.91 | 50.83 | 49.77 | 50.70 | 00:00:00 | | 2009-11-04 | 3,707,100 | 51.19 | 51.62 | 50.66 | 50.89 | 00:00:00 | | 2009-11-05 | 3,009,600 | 51.99 | 52.14 | 51.06 | 51.83 | 00:00:00 | | 2009-11-06 | 3,221,000 | 51.67 | 53.26 | 51.55 | 53.05 | 00:00:00 | | 2009-11-09 | 5,488,900 | 52.77 | 54.17 | 52.48 | 54.14 | 00:00:00 | | 2009-11-10 | 5,560,100 | 54.22 | 54.84 | 53.23 | 53.65 | 00:00:00 | | 2009-11-11 | 2,313,400 | 54.60 | 54.89 | 53.23 | 53.86 | 00:00:00 | | 2009-11-12 | 1,876,900 | 53.96 | 54.12 | 53.25 | 53.73 | 00:00:00 | | 2009-11-13 | 1,751,000 | 53.93 | 54.06 | 53.08 | 53.48 | 00:00:00 | | 2009-11-16 | 2,198,300 | 53.50 | 54.14 | 53.25 | 54.01 | 00:00:00 | | 2009-11-17 | 4,256,200 | 53.65 | 55.63 | 53.53 | 55.25 | 00:00:00 | | 2009-11-18 | 3,028,000 | 55.24 | 55.37 | 54.67 | 55.27 | 00:00:00 | | 2009-11-19 | 2,887,000 | 55.00 | 55.19 | 54.31 | 54.55 | 00:00:00 | | 2009-11-20 | 3,146,600 | 54.67 | 55.12 | 54.28 | 54.91 | 00:00:00 | | 2009-11-23 | 2,951,300 | 55.32 | 55.87 | 54.98 | 55.65 | 00:00:00 | | 2009-11-24 | 2,949,500 | 55.70 | 55.80 | 54.89 | 55.37 | 00:00:00 | | 2009-11-25 | 2,174,200 | 55.28 | 55.80 | 55.17 | 55.75 | 00:00:00 | | 2009-11-27 | 1,325,800 | 53.93 | 55.68 | 53.72 | 54.97 | 00:00:00 | | 2009-11-30 | 3,345,100 | 54.81 | 55.55 | 54.62 | 55.45 | 00:00:00 | | 2009-12-01 | 3,718,900 | 56.02 | 56.50 | 55.70 | 56.30 | 00:00:00 | | 2009-12-02 | 3,877,100 | 56.50 | 57.33 | 56.25 | 57.32 | 00:00:00 | | 2009-12-03 | 3,230,200 | 57.50 | 57.79 | 56.35 | 56.53 | 00:00:00 | | 2009-12-04 | 4,348,000 | 57.17 | 57.49 | 55.15 | 55.97 | 00:00:00 | | 2009-12-07 | 11,085,200 | 56.16 | 57.07 | 54.55 | 55.53 | 00:00:00 | | 2009-12-08 | 9,962,500 | 53.03 | 54.64 | 53.00 | 54.32 | 00:00:00 | | 2009-12-09 | 4,360,400 | 54.00 | 54.00 | 52.75 | 53.73 | 00:00:00 | | 2009-12-10 | 4,240,700 | 54.19 | 54.24 | 53.05 | 53.39 | 00:00:00 | | 2009-12-11 | 4,108,700 | 53.45 | 53.58 | 52.36 | 52.76 | 00:00:00 | | 2009-12-14 | 3,568,500 | 52.89 | 54.18 | 52.81 | 53.88 | 00:00:00 | | 2009-12-15 | 3,854,100 | 53.78 | 53.99 | 52.50 | 52.87 | 00:00:00 | | 2009-12-16 | 4,370,500 | 52.95 | 53.25 | 51.61 | 51.78 | 00:00:00 | | 2009-12-17 | 3,816,000 | 51.62 | 51.77 | 50.59 | 50.62 | 00:00:00 | | 2009-12-18 | 14,039,900 | 54.36 | 56.16 | 54.02 | 55.95 | 00:00:00 | | 2009-12-21 | 3,747,200 | 56.28 | 56.60 | 55.92 | 56.09 | 00:00:00 | | 2009-12-22 | 3,154,100 | 55.98 | 56.51 | 55.71 | 56.29 | 00:00:00 | | 2009-12-23 | 2,185,700 | 56.41 | 57.14 | 56.38 | 56.80 | 00:00:00 | | 2009-12-24 | 787,900 | 56.60 | 56.95 | 56.09 | 56.38 | 00:00:00 | | 2009-12-28 | 1,468,600 | 56.60 | 56.79 | 56.40 | 56.74 | 00:00:00 | | 2009-12-29 | 1,717,800 | 56.73 | 56.79 | 56.10 | 56.12 | 00:00:00 | | 2009-12-30 | 1,168,600 | 56.13 | 56.72 | 56.05 | 56.42 | 00:00:00 | | 2009-12-31 | 1,373,400 | 56.55 | 56.60 | 55.63 | 55.68 | 00:00:00 | | 2010-01-04 | 2,416,000 | 56.64 | 56.64 | 55.33 | 55.74 | 00:00:00 | | 2010-01-05 | 3,352,900 | 55.51 | 55.73 | 54.60 | 55.09 | 00:00:00 | | 2010-01-06 | 4,135,700 | 55.40 | 56.96 | 55.39 | 56.39 | 00:00:00 | | 2010-01-07 | 2,500,300 | 56.11 | 56.74 | 55.75 | 55.89 | 00:00:00 | | 2010-01-08 | 4,614,400 | 56.06 | 57.43 | 55.42 | 57.27 | 00:00:00 | | 2010-01-11 | 9,027,900 | 57.59 | 58.66 | 54.38 | 57.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
