|
 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 | | 2010-01-11 | 9,027,900 | 57.59 | 58.66 | 54.38 | 57.27 | 00:00:00 | | 2010-01-12 | 5,379,100 | 57.05 | 57.49 | 55.61 | 56.99 | 00:00:00 | | 2010-01-13 | 3,908,300 | 57.33 | 57.98 | 56.86 | 57.68 | 00:00:00 | | 2010-01-14 | 3,422,900 | 57.47 | 58.76 | 57.40 | 58.13 | 00:00:00 | | 2010-01-15 | 4,493,600 | 58.40 | 58.94 | 56.87 | 57.52 | 00:00:00 | | 2010-01-19 | 3,996,400 | 57.28 | 59.25 | 57.17 | 58.74 | 00:00:00 | | 2010-01-20 | 3,485,000 | 58.68 | 59.67 | 57.21 | 58.02 | 00:00:00 | | 2010-01-21 | 3,796,600 | 58.49 | 58.49 | 57.14 | 57.79 | 00:00:00 | | 2010-01-22 | 5,742,900 | 58.02 | 59.08 | 57.45 | 58.57 | 00:00:00 | | 2010-01-25 | 4,290,800 | 58.66 | 58.81 | 58.00 | 58.31 | 00:00:00 | | 2010-01-26 | 2,920,200 | 57.71 | 58.42 | 57.57 | 57.86 | 00:00:00 | | 2010-01-27 | 3,622,700 | 57.45 | 58.19 | 57.35 | 58.11 | 00:00:00 | | 2010-01-28 | 4,925,500 | 57.52 | 58.00 | 56.59 | 56.80 | 00:00:00 | | 2010-01-29 | 3,243,600 | 57.07 | 57.60 | 56.31 | 56.78 | 00:00:00 | | 2010-02-01 | 2,367,700 | 56.85 | 57.40 | 56.42 | 56.96 | 00:00:00 | | 2010-02-02 | 2,776,600 | 56.85 | 57.92 | 56.31 | 57.75 | 00:00:00 | | 2010-02-03 | 3,445,200 | 57.35 | 58.57 | 57.15 | 58.31 | 00:00:00 | | 2010-02-04 | 4,317,900 | 57.50 | 57.77 | 55.55 | 55.83 | 00:00:00 | | 2010-02-05 | 4,711,600 | 55.94 | 56.14 | 54.03 | 55.16 | 00:00:00 | | 2010-02-08 | 2,335,600 | 55.18 | 55.31 | 54.10 | 54.77 | 00:00:00 | | 2010-02-09 | 2,926,800 | 55.34 | 56.33 | 55.01 | 55.50 | 00:00:00 | | 2010-02-10 | 4,060,700 | 55.69 | 57.21 | 55.48 | 56.62 | 00:00:00 | | 2010-02-11 | 3,158,600 | 56.30 | 57.50 | 55.68 | 57.17 | 00:00:00 | | 2010-02-12 | 2,942,000 | 56.33 | 57.00 | 55.90 | 56.89 | 00:00:00 | | 2010-02-16 | 2,798,200 | 57.22 | 57.93 | 56.22 | 57.93 | 00:00:00 | | 2010-02-17 | 2,876,900 | 58.10 | 59.38 | 57.71 | 59.08 | 00:00:00 | | 2010-02-18 | 5,662,000 | 58.99 | 60.50 | 58.98 | 59.89 | 00:00:00 | | 2010-02-19 | 3,791,400 | 59.94 | 60.43 | 59.20 | 60.04 | 00:00:00 | | 2010-02-22 | 2,516,200 | 60.37 | 60.37 | 59.34 | 59.68 | 00:00:00 | | 2010-02-23 | 2,861,200 | 59.41 | 60.49 | 58.78 | 59.14 | 00:00:00 | | 2010-02-24 | 2,240,600 | 59.71 | 60.19 | 59.09 | 59.49 | 00:00:00 | | 2010-02-25 | 2,364,900 | 58.79 | 59.30 | 58.15 | 59.29 | 00:00:00 | | 2010-02-26 | 1,580,600 | 59.26 | 59.66 | 58.68 | 59.52 | 00:00:00 | | 2010-03-01 | 3,031,600 | 60.10 | 61.50 | 59.71 | 61.30 | 00:00:00 | | 2010-03-02 | 2,100,600 | 61.32 | 61.85 | 61.12 | 61.49 | 00:00:00 | | 2010-03-03 | 2,320,100 | 61.77 | 62.09 | 61.09 | 61.22 | 00:00:00 | | 2010-03-04 | 1,984,500 | 61.09 | 61.60 | 60.67 | 60.99 | 00:00:00 | | 2010-03-05 | 1,621,700 | 61.06 | 61.96 | 61.02 | 61.91 | 00:00:00 | | 2010-03-08 | 1,579,700 | 61.87 | 61.94 | 61.34 | 61.59 | 00:00:00 | | 2010-03-09 | 1,586,800 | 61.50 | 62.15 | 61.32 | 61.76 | 00:00:00 | | 2010-03-10 | 1,928,800 | 61.91 | 62.16 | 61.44 | 61.91 | 00:00:00 | | 2010-03-11 | 3,000,100 | 61.55 | 61.92 | 60.74 | 61.30 | 00:00:00 | | 2010-03-12 | 2,140,500 | 61.79 | 61.91 | 60.96 | 61.37 | 00:00:00 | | 2010-03-15 | 2,307,400 | 61.33 | 62.19 | 61.31 | 61.95 | 00:00:00 | | 2010-03-16 | 2,568,100 | 62.30 | 63.10 | 61.91 | 62.82 | 00:00:00 | | 2010-03-17 | 4,998,000 | 62.76 | 64.93 | 62.59 | 64.71 | 00:00:00 | | 2010-03-18 | 3,161,200 | 64.77 | 65.07 | 64.35 | 65.02 | 00:00:00 | | 2010-03-19 | 5,389,200 | 65.79 | 65.79 | 63.56 | 64.32 | 00:00:00 | | 2010-03-22 | 3,693,800 | 64.45 | 65.46 | 63.67 | 64.40 | 00:00:00 | | 2010-03-23 | 2,693,700 | 64.56 | 64.61 | 63.74 | 64.41 | 00:00:00 | | 2010-03-24 | 3,018,300 | 64.30 | 64.64 | 63.19 | 63.35 | 00:00:00 | | 2010-03-25 | 3,081,000 | 63.67 | 63.75 | 62.70 | 62.70 | 00:00:00 | | 2010-03-26 | 3,498,600 | 62.99 | 63.04 | 61.45 | 62.14 | 00:00:00 | | 2010-03-29 | 2,627,300 | 62.31 | 62.79 | 62.00 | 62.48 | 00:00:00 | | 2010-03-30 | 3,426,400 | 62.85 | 63.11 | 61.98 | 62.49 | 00:00:00 | | 2010-03-31 | 2,582,800 | 62.20 | 62.37 | 61.74 | 61.96 | 00:00:00 | | 2010-04-01 | 2,240,500 | 62.12 | 62.40 | 61.67 | 62.08 | 00:00:00 | | 2010-04-05 | 2,433,100 | 62.09 | 62.67 | 61.75 | 62.03 | 00:00:00 | | 2010-04-06 | 3,549,500 | 62.72 | 63.76 | 62.72 | 63.40 | 00:00:00 | | 2010-04-07 | 4,048,000 | 63.57 | 64.00 | 63.04 | 63.24 | 00:00:00 | | 2010-04-08 | 4,317,800 | 63.53 | 63.72 | 62.05 | 63.12 | 00:00:00 | | 2010-04-09 | 4,775,000 | 62.07 | 62.50 | 61.22 | 61.89 | 00:00:00 | | 2010-04-12 | 5,031,100 | 61.80 | 61.89 | 60.11 | 60.39 | 00:00:00 | | 2010-04-13 | 2,821,900 | 60.59 | 61.78 | 60.45 | 61.48 | 00:00:00 | | 2010-04-14 | 4,440,400 | 61.30 | 61.42 | 59.81 | 60.29 | 00:00:00 | | 2010-04-15 | 2,714,100 | 60.28 | 60.91 | 60.12 | 60.62 | 00:00:00 | | 2010-04-16 | 4,108,300 | 60.31 | 61.03 | 60.18 | 60.88 | 00:00:00 | | 2010-04-19 | 2,132,500 | 60.83 | 61.10 | 60.16 | 60.67 | 00:00:00 | | 2010-04-20 | 2,526,200 | 61.02 | 61.21 | 60.60 | 61.11 | 00:00:00 | | 2010-04-21 | 7,219,200 | 60.90 | 60.95 | 58.45 | 59.07 | 00:00:00 | | 2010-04-22 | 5,766,400 | 58.70 | 58.93 | 57.00 | 58.66 | 00:00:00 | | 2010-04-23 | 3,292,100 | 58.75 | 59.82 | 58.55 | 59.81 | 00:00:00 | | 2010-04-26 | 3,070,700 | 60.40 | 60.59 | 58.95 | 59.01 | 00:00:00 | | 2010-04-27 | 3,506,300 | 58.90 | 60.02 | 58.21 | 58.39 | 00:00:00 | | 2010-04-28 | 5,018,500 | 58.40 | 60.04 | 57.95 | 59.63 | 00:00:00 | | 2010-04-29 | 7,358,600 | 63.43 | 63.47 | 60.64 | 61.62 | 00:00:00 | | 2010-04-30 | 4,880,700 | 62.06 | 62.32 | 61.30 | 61.99 | 00:00:00 | | 2010-05-03 | 3,669,700 | 61.75 | 62.32 | 61.40 | 61.89 | 00:00:00 | | 2010-05-04 | 4,443,600 | 61.11 | 61.60 | 59.49 | 59.81 | 00:00:00 | | 2010-05-05 | 5,191,300 | 59.83 | 60.42 | 58.69 | 60.24 | 00:00:00 | | 2010-05-06 | 8,114,200 | 59.77 | 60.12 | 53.39 | 58.10 | 00:00:00 | | 2010-05-07 | 4,775,700 | 57.91 | 58.90 | 56.35 | 57.49 | 00:00:00 | | 2010-05-10 | 4,213,700 | 58.94 | 59.73 | 58.24 | 58.86 | 00:00:00 | | 2010-05-11 | 3,046,000 | 58.72 | 59.48 | 58.16 | 59.07 | 00:00:00 | | 2010-05-12 | 4,377,100 | 59.70 | 60.20 | 59.16 | 59.89 | 00:00:00 | | 2010-05-13 | 2,590,700 | 59.68 | 59.96 | 59.02 | 59.02 | 00:00:00 | | 2010-05-14 | 7,055,900 | 58.96 | 59.63 | 58.11 | 59.42 | 00:00:00 | | 2010-05-17 | 6,889,700 | 59.45 | 59.95 | 58.58 | 59.76 | 00:00:00 | | 2010-05-18 | 5,383,900 | 59.69 | 59.98 | 57.85 | 58.00 | 00:00:00 | | 2010-05-19 | 2,618,500 | 57.63 | 59.07 | 57.51 | 58.29 | 00:00:00 | | 2010-05-20 | 4,246,300 | 57.40 | 57.49 | 55.76 | 55.81 | 00:00:00 | | 2010-05-21 | 8,458,500 | 54.81 | 57.71 | 54.36 | 56.15 | 00:00:00 | | 2010-05-24 | 3,597,000 | 55.99 | 56.12 | 54.29 | 55.36 | 00:00:00 | | 2010-05-25 | 8,539,700 | 54.41 | 54.89 | 52.77 | 53.40 | 00:00:00 | | 2010-05-26 | 10,265,900 | 53.46 | 53.88 | 51.63 | 51.66 | 00:00:00 | | 2010-05-27 | 4,273,800 | 52.79 | 53.59 | 52.56 | 53.42 | 00:00:00 | | 2010-05-28 | 5,383,600 | 53.36 | 53.60 | 51.83 | 52.76 | 00:00:00 | | 2010-06-01 | 3,114,400 | 52.56 | 53.12 | 51.75 | 51.88 | 00:00:00 | | 2010-06-02 | 4,366,400 | 51.90 | 53.65 | 51.57 | 53.62 | 00:00:00 | | 2010-06-03 | 3,244,200 | 53.39 | 53.90 | 52.50 | 53.63 | 00:00:00 | | 2010-06-04 | 4,684,600 | 52.78 | 53.35 | 51.31 | 51.55 | 00:00:00 | | 2010-06-07 | 8,864,100 | 54.24 | 54.97 | 53.25 | 53.82 | 00:00:00 | | 2010-06-08 | 5,135,600 | 53.72 | 53.81 | 51.92 | 52.59 | 00:00:00 | | 2010-06-09 | 4,277,600 | 52.80 | 52.98 | 51.21 | 51.47 | 00:00:00 | | 2010-06-10 | 4,393,900 | 51.88 | 52.67 | 51.65 | 52.40 | 00:00:00 | | 2010-06-11 | 3,895,400 | 51.74 | 53.52 | 51.64 | 53.44 | 00:00:00 | | 2010-06-14 | 3,646,200 | 53.40 | 54.16 | 52.93 | 52.99 | 00:00:00 | | 2010-06-15 | 3,763,300 | 53.38 | 54.86 | 53.25 | 54.84 | 00:00:00 | | 2010-06-16 | 3,664,800 | 54.27 | 55.93 | 54.27 | 55.38 | 00:00:00 | | 2010-06-17 | 3,271,700 | 55.96 | 55.96 | 54.85 | 55.37 | 00:00:00 | | 2010-06-18 | 3,336,100 | 55.28 | 55.87 | 55.02 | 55.35 | 00:00:00 | | 2010-06-21 | 2,449,100 | 55.68 | 56.00 | 54.53 | 54.88 | 00:00:00 | | 2010-06-22 | 3,286,300 | 55.17 | 56.05 | 54.52 | 54.61 | 00:00:00 | | 2010-06-23 | 3,985,300 | 54.50 | 55.53 | 54.02 | 55.38 | 00:00:00 | | 2010-06-24 | 2,953,600 | 55.03 | 55.45 | 54.55 | 54.79 | 00:00:00 | | 2010-06-25 | 4,264,900 | 54.79 | 56.58 | 54.47 | 56.07 | 00:00:00 | | 2010-06-28 | 3,000,800 | 56.07 | 56.74 | 55.12 | 55.89 | 00:00:00 | | 2010-06-29 | 4,812,400 | 55.08 | 55.49 | 52.90 | 53.24 | 00:00:00 | | 2010-06-30 | 11,520,400 | 50.92 | 52.00 | 49.54 | 50.82 | 00:00:00 | | 2010-07-01 | 7,017,400 | 50.29 | 50.48 | 48.56 | 49.62 | 00:00:00 | | 2010-07-02 | 4,412,000 | 49.84 | 51.13 | 49.65 | 50.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
