|
 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 | | 2010-07-02 | 4,412,000 | 49.84 | 51.13 | 49.65 | 50.74 | 00:00:00 | | 2010-07-06 | 4,763,000 | 51.03 | 51.05 | 48.72 | 49.02 | 00:00:00 | | 2010-07-07 | 4,417,400 | 49.23 | 49.59 | 48.02 | 49.48 | 00:00:00 | | 2010-07-08 | 3,132,700 | 49.69 | 50.12 | 49.15 | 50.05 | 00:00:00 | | 2010-07-09 | 3,291,500 | 50.40 | 51.24 | 50.12 | 51.18 | 00:00:00 | | 2010-07-12 | 3,222,800 | 51.67 | 51.68 | 50.69 | 51.11 | 00:00:00 | | 2010-07-13 | 3,774,700 | 51.45 | 52.95 | 51.33 | 52.34 | 00:00:00 | | 2010-07-14 | 2,439,200 | 52.11 | 52.61 | 51.72 | 52.13 | 00:00:00 | | 2010-07-15 | 4,372,800 | 52.38 | 53.36 | 52.28 | 53.29 | 00:00:00 | | 2010-07-16 | 5,210,100 | 53.31 | 53.82 | 51.79 | 52.04 | 00:00:00 | | 2010-07-19 | 2,248,900 | 52.27 | 52.80 | 52.12 | 52.60 | 00:00:00 | | 2010-07-20 | 2,868,000 | 51.88 | 52.15 | 51.23 | 52.06 | 00:00:00 | | 2010-07-21 | 4,022,500 | 52.02 | 52.38 | 50.85 | 51.09 | 00:00:00 | | 2010-07-22 | 2,730,000 | 51.44 | 52.90 | 51.26 | 52.34 | 00:00:00 | | 2010-07-23 | 3,710,800 | 52.07 | 52.92 | 51.63 | 52.75 | 00:00:00 | | 2010-07-26 | 3,707,200 | 53.00 | 54.55 | 52.71 | 54.49 | 00:00:00 | | 2010-07-27 | 2,477,500 | 54.44 | 54.74 | 53.60 | 54.20 | 00:00:00 | | 2010-07-28 | 3,270,700 | 54.28 | 54.58 | 52.75 | 52.85 | 00:00:00 | | 2010-07-29 | 5,626,400 | 54.65 | 54.89 | 52.56 | 53.70 | 00:00:00 | | 2010-07-30 | 5,224,100 | 53.25 | 55.49 | 52.80 | 55.15 | 00:00:00 | | 2010-08-02 | 3,423,100 | 55.90 | 56.69 | 55.75 | 56.32 | 00:00:00 | | 2010-08-03 | 2,388,800 | 56.16 | 56.46 | 55.80 | 56.26 | 00:00:00 | | 2010-08-04 | 2,746,500 | 56.17 | 57.02 | 56.11 | 56.59 | 00:00:00 | | 2010-08-05 | 2,067,500 | 56.29 | 56.43 | 55.71 | 56.04 | 00:00:00 | | 2010-08-06 | 3,318,600 | 55.07 | 56.75 | 54.89 | 56.67 | 00:00:00 | | 2010-08-09 | 2,219,300 | 57.00 | 57.16 | 56.28 | 57.11 | 00:00:00 | | 2010-08-10 | 3,305,500 | 56.81 | 58.01 | 56.15 | 57.81 | 00:00:00 | | 2010-08-11 | 3,048,300 | 56.89 | 57.05 | 55.22 | 55.51 | 00:00:00 | | 2010-08-12 | 2,476,000 | 54.54 | 56.51 | 54.25 | 56.07 | 00:00:00 | | 2010-08-13 | 1,733,800 | 55.64 | 56.49 | 55.61 | 55.67 | 00:00:00 | | 2010-08-16 | 2,145,000 | 55.26 | 55.78 | 54.75 | 55.49 | 00:00:00 | | 2010-08-17 | 3,001,200 | 55.90 | 55.94 | 55.12 | 55.39 | 00:00:00 | | 2010-08-18 | 3,220,400 | 55.27 | 55.92 | 54.77 | 55.17 | 00:00:00 | | 2010-08-19 | 4,056,900 | 55.00 | 55.17 | 53.58 | 53.91 | 00:00:00 | | 2010-08-20 | 3,303,500 | 53.83 | 54.06 | 53.03 | 53.67 | 00:00:00 | | 2010-08-23 | 1,976,000 | 53.90 | 54.79 | 53.45 | 53.50 | 00:00:00 | | 2010-08-24 | 7,361,000 | 53.20 | 53.20 | 50.77 | 51.05 | 00:00:00 | | 2010-08-25 | 3,587,200 | 51.27 | 52.06 | 51.02 | 51.77 | 00:00:00 | | 2010-08-26 | 7,091,800 | 51.81 | 51.86 | 49.50 | 50.62 | 00:00:00 | | 2010-08-27 | 3,328,400 | 50.84 | 52.24 | 50.27 | 51.84 | 00:00:00 | | 2010-08-30 | 2,609,800 | 51.62 | 51.91 | 50.84 | 50.84 | 00:00:00 | | 2010-08-31 | 4,078,800 | 50.63 | 51.85 | 50.63 | 51.47 | 00:00:00 | | 2010-09-01 | 3,227,800 | 52.20 | 53.12 | 51.80 | 52.73 | 00:00:00 | | 2010-09-02 | 1,982,900 | 52.49 | 53.03 | 52.02 | 53.03 | 00:00:00 | | 2010-09-03 | 2,162,500 | 53.04 | 53.48 | 52.66 | 53.28 | 00:00:00 | | 2010-09-07 | 2,207,300 | 53.21 | 53.35 | 52.63 | 52.93 | 00:00:00 | | 2010-09-08 | 2,224,800 | 53.15 | 54.13 | 53.05 | 53.98 | 00:00:00 | | 2010-09-09 | 2,247,000 | 54.59 | 54.72 | 53.80 | 53.89 | 00:00:00 | | 2010-09-10 | 3,467,500 | 54.10 | 55.50 | 53.83 | 55.45 | 00:00:00 | | 2010-09-13 | 3,389,800 | 55.59 | 55.85 | 54.60 | 54.64 | 00:00:00 | | 2010-09-14 | 3,534,800 | 54.41 | 55.03 | 54.14 | 54.32 | 00:00:00 | | 2010-09-15 | 2,685,300 | 54.05 | 55.01 | 53.94 | 54.91 | 00:00:00 | | 2010-09-16 | 1,843,400 | 54.79 | 55.11 | 54.46 | 54.83 | 00:00:00 | | 2010-09-17 | 3,552,100 | 55.07 | 55.29 | 54.76 | 55.25 | 00:00:00 | | 2010-09-20 | 2,775,400 | 55.51 | 56.14 | 55.13 | 56.02 | 00:00:00 | | 2010-09-21 | 3,369,100 | 56.02 | 57.11 | 55.72 | 56.85 | 00:00:00 | | 2010-09-22 | 3,233,700 | 57.08 | 57.59 | 56.79 | 56.92 | 00:00:00 | | 2010-09-23 | 2,371,000 | 56.65 | 57.72 | 56.24 | 57.03 | 00:00:00 | | 2010-09-24 | 3,007,700 | 57.45 | 58.68 | 57.27 | 58.46 | 00:00:00 | | 2010-09-27 | 2,007,200 | 58.24 | 58.53 | 57.64 | 57.64 | 00:00:00 | | 2010-09-28 | 2,789,400 | 58.00 | 59.00 | 57.46 | 58.28 | 00:00:00 | | 2010-09-29 | 2,500,000 | 57.99 | 58.35 | 57.12 | 57.43 | 00:00:00 | | 2010-09-30 | 2,774,600 | 57.86 | 58.39 | 57.18 | 57.61 | 00:00:00 | | 2010-10-01 | 2,586,400 | 58.21 | 58.54 | 57.60 | 58.10 | 00:00:00 | | 2010-10-04 | 2,389,400 | 58.00 | 58.28 | 56.84 | 57.37 | 00:00:00 | | 2010-10-05 | 3,560,000 | 58.11 | 59.00 | 57.66 | 58.72 | 00:00:00 | | 2010-10-06 | 2,745,000 | 58.50 | 58.84 | 57.29 | 57.80 | 00:00:00 | | 2010-10-07 | 2,480,100 | 57.86 | 58.17 | 57.30 | 57.53 | 00:00:00 | | 2010-10-08 | 2,057,800 | 57.69 | 58.15 | 57.21 | 57.83 | 00:00:00 | | 2010-10-11 | 1,637,700 | 57.64 | 57.73 | 57.28 | 57.65 | 00:00:00 | | 2010-10-12 | 3,346,700 | 57.42 | 58.20 | 56.60 | 57.88 | 00:00:00 | | 2010-10-13 | 2,824,100 | 58.06 | 58.69 | 57.73 | 58.23 | 00:00:00 | | 2010-10-14 | 3,918,700 | 58.34 | 58.67 | 57.67 | 57.95 | 00:00:00 | | 2010-10-15 | 3,727,400 | 58.32 | 58.33 | 57.54 | 58.21 | 00:00:00 | | 2010-10-18 | 3,186,600 | 58.42 | 59.89 | 58.14 | 59.70 | 00:00:00 | | 2010-10-19 | 4,102,800 | 59.98 | 60.00 | 58.34 | 58.72 | 00:00:00 | | 2010-10-20 | 4,444,400 | 58.70 | 59.21 | 58.05 | 58.12 | 00:00:00 | | 2010-10-21 | 2,344,600 | 58.35 | 58.91 | 57.98 | 58.71 | 00:00:00 | | 2010-10-22 | 1,692,800 | 58.64 | 58.90 | 58.18 | 58.74 | 00:00:00 | | 2010-10-25 | 2,836,300 | 59.34 | 59.96 | 59.19 | 59.56 | 00:00:00 | | 2010-10-26 | 2,158,300 | 59.33 | 59.43 | 58.34 | 59.24 | 00:00:00 | | 2010-10-27 | 2,599,700 | 58.59 | 59.40 | 58.54 | 59.40 | 00:00:00 | | 2010-10-28 | 7,798,600 | 61.50 | 62.74 | 60.93 | 61.20 | 00:00:00 | | 2010-10-29 | 4,243,900 | 61.40 | 62.26 | 61.40 | 62.03 | 00:00:00 | | 2010-11-01 | 3,265,200 | 61.50 | 62.19 | 61.28 | 61.90 | 00:00:00 | | 2010-11-02 | 4,075,100 | 62.19 | 63.46 | 62.13 | 62.95 | 00:00:00 | | 2010-11-03 | 2,770,700 | 62.93 | 63.00 | 61.69 | 62.51 | 00:00:00 | | 2010-11-04 | 3,117,700 | 62.44 | 62.68 | 61.85 | 62.32 | 00:00:00 | | 2010-11-05 | 3,713,800 | 62.23 | 62.29 | 60.76 | 61.22 | 00:00:00 | | 2010-11-08 | 2,782,500 | 60.78 | 61.08 | 59.87 | 60.96 | 00:00:00 | | 2010-11-09 | 2,025,800 | 60.98 | 61.20 | 60.34 | 60.69 | 00:00:00 | | 2010-11-10 | 2,555,000 | 61.07 | 61.60 | 60.26 | 61.45 | 00:00:00 | | 2010-11-11 | 1,485,100 | 60.78 | 61.59 | 60.54 | 61.39 | 00:00:00 | | 2010-11-12 | 2,094,000 | 60.85 | 61.14 | 59.65 | 60.30 | 00:00:00 | | 2010-11-15 | 2,157,800 | 60.89 | 60.91 | 60.45 | 60.57 | 00:00:00 | | 2010-11-16 | 2,998,000 | 60.13 | 60.77 | 59.57 | 59.78 | 00:00:00 | | 2010-11-17 | 2,320,200 | 59.71 | 60.05 | 59.05 | 59.95 | 00:00:00 | | 2010-11-18 | 2,766,000 | 60.67 | 61.40 | 60.07 | 60.74 | 00:00:00 | | 2010-11-19 | 2,279,500 | 60.71 | 60.89 | 60.12 | 60.61 | 00:00:00 | | 2010-11-22 | 2,436,200 | 60.50 | 61.65 | 60.20 | 61.63 | 00:00:00 | | 2010-11-23 | 2,534,800 | 61.15 | 61.61 | 60.21 | 60.52 | 00:00:00 | | 2010-11-24 | 1,966,700 | 60.90 | 62.00 | 60.90 | 61.60 | 00:00:00 | | 2010-11-26 | 486,800 | 61.19 | 61.47 | 60.90 | 61.21 | 00:00:00 | | 2010-11-29 | 3,648,700 | 60.99 | 61.06 | 59.17 | 59.89 | 00:00:00 | | 2010-11-30 | 2,836,700 | 59.01 | 59.50 | 58.78 | 59.38 | 00:00:00 | | 2010-12-01 | 2,669,200 | 60.15 | 60.64 | 60.03 | 60.41 | 00:00:00 | | 2010-12-02 | 2,211,200 | 60.29 | 60.60 | 60.06 | 60.46 | 00:00:00 | | 2010-12-03 | 2,350,800 | 60.30 | 60.67 | 60.12 | 60.59 | 00:00:00 | | 2010-12-06 | 22,188,600 | 58.27 | 58.39 | 54.24 | 55.64 | 00:00:00 | | 2010-12-07 | 14,088,500 | 56.93 | 57.83 | 56.09 | 56.27 | 00:00:00 | | 2010-12-08 | 3,849,400 | 56.65 | 57.23 | 56.30 | 56.84 | 00:00:00 | | 2010-12-09 | 3,439,000 | 57.04 | 57.30 | 56.71 | 57.05 | 00:00:00 | | 2010-12-10 | 3,432,100 | 57.29 | 57.80 | 57.00 | 57.46 | 00:00:00 | | 2010-12-13 | 2,793,500 | 57.58 | 57.62 | 56.73 | 56.73 | 00:00:00 | | 2010-12-14 | 3,258,200 | 57.00 | 57.92 | 56.91 | 57.81 | 00:00:00 | | 2010-12-15 | 2,570,000 | 57.53 | 58.16 | 57.50 | 57.83 | 00:00:00 | | 2010-12-16 | 2,973,800 | 57.93 | 58.80 | 57.72 | 58.79 | 00:00:00 | | 2010-12-17 | 4,132,700 | 58.73 | 59.34 | 58.29 | 59.27 | 00:00:00 | | 2010-12-20 | 2,906,900 | 59.54 | 59.71 | 58.81 | 59.28 | 00:00:00 | | 2010-12-21 | 2,149,200 | 59.35 | 59.35 | 58.50 | 59.11 | 00:00:00 | | 2010-12-22 | 1,874,100 | 59.13 | 59.72 | 58.98 | 59.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
