|
 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 | | 2011-06-15 | 2,782,700 | 57.80 | 59.03 | 57.76 | 57.99 | 00:00:00 | | 2011-06-16 | 3,253,000 | 57.85 | 58.38 | 57.34 | 57.83 | 00:00:00 | | 2011-06-17 | 4,258,500 | 58.48 | 59.00 | 57.85 | 57.87 | 00:00:00 | | 2011-06-20 | 2,948,500 | 57.92 | 59.89 | 57.82 | 59.59 | 00:00:00 | | 2011-06-21 | 2,284,200 | 59.82 | 60.14 | 59.07 | 60.04 | 00:00:00 | | 2011-06-22 | 2,249,300 | 59.80 | 60.35 | 59.55 | 59.87 | 00:00:00 | | 2011-06-23 | 3,399,100 | 59.17 | 59.93 | 58.74 | 59.89 | 00:00:00 | | 2011-06-24 | 2,640,200 | 59.60 | 59.72 | 58.56 | 58.77 | 00:00:00 | | 2011-06-27 | 1,845,900 | 58.44 | 59.54 | 58.26 | 59.39 | 00:00:00 | | 2011-06-28 | 2,473,400 | 59.64 | 60.54 | 59.28 | 60.53 | 00:00:00 | | 2011-06-29 | 2,482,500 | 60.62 | 60.70 | 59.81 | 60.15 | 00:00:00 | | 2011-06-30 | 2,512,900 | 60.55 | 60.95 | 60.13 | 60.32 | 00:00:00 | | 2011-07-01 | 2,517,300 | 60.75 | 60.97 | 60.17 | 60.88 | 00:00:00 | | 2011-07-05 | 2,376,900 | 60.94 | 60.99 | 60.02 | 60.31 | 00:00:00 | | 2011-07-06 | 2,084,500 | 60.35 | 60.96 | 60.17 | 60.53 | 00:00:00 | | 2011-07-07 | 2,816,900 | 61.00 | 61.84 | 60.35 | 61.68 | 00:00:00 | | 2011-07-08 | 2,737,200 | 61.49 | 62.49 | 61.29 | 61.99 | 00:00:00 | | 2011-07-11 | 1,790,500 | 61.38 | 61.72 | 60.72 | 61.01 | 00:00:00 | | 2011-07-12 | 1,881,700 | 61.27 | 61.64 | 61.03 | 61.06 | 00:00:00 | | 2011-07-13 | 2,069,500 | 61.56 | 61.75 | 60.19 | 61.08 | 00:00:00 | | 2011-07-14 | 1,706,900 | 61.07 | 61.49 | 60.42 | 60.58 | 00:00:00 | | 2011-07-15 | 1,730,400 | 60.77 | 61.01 | 60.25 | 60.67 | 00:00:00 | | 2011-07-18 | 3,815,200 | 60.38 | 60.67 | 58.64 | 59.14 | 00:00:00 | | 2011-07-19 | 2,023,600 | 59.34 | 60.60 | 59.34 | 60.54 | 00:00:00 | | 2011-07-20 | 2,414,200 | 60.73 | 60.88 | 59.90 | 60.37 | 00:00:00 | | 2011-07-21 | 2,495,600 | 60.58 | 61.98 | 60.58 | 61.49 | 00:00:00 | | 2011-07-22 | 2,298,500 | 61.66 | 61.73 | 61.08 | 61.18 | 00:00:00 | | 2011-07-25 | 1,695,900 | 61.22 | 61.25 | 60.46 | 60.81 | 00:00:00 | | 2011-07-26 | 2,767,000 | 60.70 | 60.70 | 59.81 | 59.99 | 00:00:00 | | 2011-07-27 | 3,898,700 | 59.68 | 59.99 | 58.67 | 59.48 | 00:00:00 | | 2011-07-28 | 5,574,300 | 61.18 | 62.32 | 59.92 | 59.96 | 00:00:00 | | 2011-07-29 | 5,517,200 | 59.67 | 60.47 | 59.03 | 59.30 | 00:00:00 | | 2011-08-01 | 4,007,600 | 59.84 | 60.17 | 57.93 | 58.47 | 00:00:00 | | 2011-08-02 | 4,073,200 | 58.26 | 58.75 | 57.24 | 57.29 | 00:00:00 | | 2011-08-03 | 5,385,000 | 57.51 | 58.39 | 55.43 | 58.28 | 00:00:00 | | 2011-08-04 | 7,183,400 | 57.10 | 58.30 | 55.48 | 55.51 | 00:00:00 | | 2011-08-05 | 7,223,900 | 55.86 | 56.87 | 54.25 | 55.52 | 00:00:00 | | 2011-08-08 | 8,427,900 | 54.11 | 54.63 | 51.93 | 52.39 | 00:00:00 | | 2011-08-09 | 7,554,800 | 52.95 | 54.68 | 51.81 | 54.58 | 00:00:00 | | 2011-08-10 | 6,406,200 | 53.68 | 53.83 | 51.70 | 51.85 | 00:00:00 | | 2011-08-11 | 5,851,000 | 51.94 | 54.28 | 51.75 | 53.65 | 00:00:00 | | 2011-08-12 | 3,932,800 | 53.77 | 54.90 | 53.34 | 54.43 | 00:00:00 | | 2011-08-15 | 4,025,100 | 54.67 | 55.92 | 54.43 | 55.74 | 00:00:00 | | 2011-08-16 | 3,223,500 | 55.13 | 56.48 | 55.01 | 56.18 | 00:00:00 | | 2011-08-17 | 2,611,000 | 56.40 | 57.45 | 55.57 | 56.33 | 00:00:00 | | 2011-08-18 | 4,282,600 | 55.11 | 55.60 | 53.87 | 54.55 | 00:00:00 | | 2011-08-19 | 4,298,700 | 53.63 | 55.33 | 53.50 | 54.68 | 00:00:00 | | 2011-08-22 | 3,524,000 | 55.50 | 55.89 | 55.17 | 55.32 | 00:00:00 | | 2011-08-23 | 3,574,200 | 55.68 | 57.21 | 55.10 | 57.17 | 00:00:00 | | 2011-08-24 | 2,832,800 | 57.00 | 57.84 | 56.80 | 57.81 | 00:00:00 | | 2011-08-25 | 3,542,700 | 57.84 | 57.93 | 56.21 | 56.36 | 00:00:00 | | 2011-08-26 | 2,457,500 | 56.23 | 57.46 | 55.28 | 57.30 | 00:00:00 | | 2011-08-29 | 2,779,900 | 57.85 | 58.31 | 57.37 | 58.28 | 00:00:00 | | 2011-08-30 | 3,410,000 | 57.81 | 59.91 | 57.58 | 59.53 | 00:00:00 | | 2011-08-31 | 3,283,600 | 59.67 | 60.42 | 58.99 | 59.47 | 00:00:00 | | 2011-09-01 | 2,817,500 | 59.85 | 60.14 | 59.15 | 59.54 | 00:00:00 | | 2011-09-02 | 2,369,000 | 58.58 | 59.62 | 58.26 | 58.34 | 00:00:00 | | 2011-09-06 | 2,888,400 | 57.12 | 59.36 | 56.79 | 59.23 | 00:00:00 | | 2011-09-07 | 2,452,500 | 59.70 | 60.28 | 59.30 | 60.26 | 00:00:00 | | 2011-09-08 | 4,034,300 | 59.84 | 61.83 | 59.66 | 60.84 | 00:00:00 | | 2011-09-09 | 4,427,700 | 60.15 | 61.11 | 59.76 | 59.77 | 00:00:00 | | 2011-09-12 | 4,815,200 | 58.98 | 60.57 | 58.98 | 60.32 | 00:00:00 | | 2011-09-13 | 4,557,000 | 60.63 | 61.20 | 60.10 | 60.39 | 00:00:00 | | 2011-09-14 | 4,781,300 | 60.57 | 61.00 | 59.65 | 60.23 | 00:00:00 | | 2011-09-15 | 4,163,600 | 60.92 | 61.15 | 59.84 | 60.33 | 00:00:00 | | 2011-09-16 | 4,281,500 | 60.63 | 61.49 | 59.98 | 61.04 | 00:00:00 | | 2011-09-19 | 3,239,900 | 60.43 | 61.38 | 60.43 | 61.19 | 00:00:00 | | 2011-09-20 | 11,115,400 | 61.50 | 65.86 | 61.30 | 65.56 | 00:00:00 | | 2011-09-21 | 5,721,300 | 65.37 | 65.83 | 63.73 | 63.80 | 00:00:00 | | 2011-09-22 | 7,234,500 | 61.86 | 63.69 | 61.05 | 63.54 | 00:00:00 | | 2011-09-23 | 4,827,900 | 63.33 | 63.75 | 62.17 | 62.67 | 00:00:00 | | 2011-09-26 | 3,419,300 | 63.03 | 63.41 | 61.41 | 63.10 | 00:00:00 | | 2011-09-27 | 4,290,900 | 64.50 | 65.10 | 63.67 | 63.97 | 00:00:00 | | 2011-09-28 | 2,862,200 | 64.31 | 64.51 | 62.29 | 62.40 | 00:00:00 | | 2011-09-29 | 3,328,800 | 63.21 | 63.34 | 61.84 | 62.93 | 00:00:00 | | 2011-09-30 | 3,831,200 | 62.03 | 63.00 | 61.63 | 61.91 | 00:00:00 | | 2011-10-03 | 3,710,000 | 61.60 | 62.41 | 60.66 | 60.70 | 00:00:00 | | 2011-10-04 | 3,862,400 | 60.26 | 61.44 | 59.32 | 61.31 | 00:00:00 | | 2011-10-05 | 4,779,400 | 61.15 | 64.20 | 61.15 | 64.08 | 00:00:00 | | 2011-10-06 | 4,313,700 | 63.80 | 63.80 | 62.65 | 63.35 | 00:00:00 | | 2011-10-07 | 3,171,200 | 63.64 | 63.83 | 62.83 | 62.95 | 00:00:00 | | 2011-10-10 | 5,013,800 | 64.55 | 66.98 | 64.49 | 65.53 | 00:00:00 | | 2011-10-11 | 3,638,000 | 65.49 | 66.90 | 65.32 | 66.33 | 00:00:00 | | 2011-10-12 | 3,002,700 | 66.90 | 66.90 | 65.41 | 65.45 | 00:00:00 | | 2011-10-13 | 2,397,300 | 65.20 | 66.79 | 64.83 | 66.36 | 00:00:00 | | 2011-10-14 | 2,426,700 | 67.00 | 67.01 | 65.90 | 66.30 | 00:00:00 | | 2011-10-17 | 3,277,700 | 66.22 | 66.27 | 64.69 | 64.85 | 00:00:00 | | 2011-10-18 | 3,288,700 | 65.03 | 66.11 | 64.30 | 65.87 | 00:00:00 | | 2011-10-19 | 2,464,400 | 65.72 | 66.10 | 65.13 | 65.31 | 00:00:00 | | 2011-10-20 | 2,633,200 | 65.53 | 66.97 | 65.04 | 65.95 | 00:00:00 | | 2011-10-21 | 3,138,200 | 66.76 | 67.37 | 66.00 | 66.93 | 00:00:00 | | 2011-10-24 | 3,120,200 | 67.20 | 68.25 | 66.87 | 67.86 | 00:00:00 | | 2011-10-25 | 3,734,200 | 67.82 | 67.88 | 65.78 | 65.89 | 00:00:00 | | 2011-10-26 | 4,106,700 | 66.88 | 67.00 | 65.46 | 66.47 | 00:00:00 | | 2011-10-27 | 7,610,200 | 65.71 | 66.83 | 64.47 | 65.29 | 00:00:00 | | 2011-10-28 | 3,231,600 | 65.55 | 66.29 | 65.41 | 66.19 | 00:00:00 | | 2011-10-31 | 2,973,700 | 65.70 | 65.76 | 64.50 | 64.83 | 00:00:00 | | 2011-11-01 | 3,602,300 | 63.19 | 64.06 | 62.71 | 63.56 | 00:00:00 | | 2011-11-02 | 3,201,200 | 64.11 | 64.32 | 62.94 | 63.79 | 00:00:00 | | 2011-11-03 | 3,138,400 | 63.65 | 64.50 | 63.63 | 64.14 | 00:00:00 | | 2011-11-04 | 2,448,500 | 63.94 | 64.03 | 63.16 | 63.73 | 00:00:00 | | 2011-11-07 | 2,732,600 | 63.90 | 64.68 | 63.15 | 64.29 | 00:00:00 | | 2011-11-08 | 2,721,700 | 64.65 | 65.32 | 64.01 | 65.18 | 00:00:00 | | 2011-11-09 | 3,617,000 | 64.07 | 65.14 | 63.71 | 64.31 | 00:00:00 | | 2011-11-10 | 3,274,000 | 64.84 | 64.98 | 63.45 | 64.31 | 00:00:00 | | 2011-11-11 | 4,933,800 | 64.74 | 64.96 | 62.84 | 64.57 | 00:00:00 | | 2011-11-14 | 2,419,000 | 64.54 | 65.15 | 64.30 | 65.02 | 00:00:00 | | 2011-11-15 | 2,478,500 | 65.00 | 65.76 | 64.75 | 65.41 | 00:00:00 | | 2011-11-16 | 3,052,400 | 64.77 | 65.82 | 64.33 | 64.87 | 00:00:00 | | 2011-11-17 | 4,160,100 | 65.18 | 65.30 | 62.94 | 64.66 | 00:00:00 | | 2011-11-18 | 3,494,100 | 64.50 | 64.52 | 63.00 | 63.04 | 00:00:00 | | 2011-11-21 | 4,826,400 | 62.52 | 62.52 | 60.51 | 61.32 | 00:00:00 | | 2011-11-22 | 3,451,000 | 60.98 | 62.05 | 60.72 | 61.69 | 00:00:00 | | 2011-11-23 | 2,839,500 | 61.25 | 61.30 | 60.42 | 60.43 | 00:00:00 | | 2011-11-25 | 1,605,700 | 60.03 | 60.91 | 60.00 | 60.24 | 00:00:00 | | 2011-11-28 | 2,539,100 | 61.21 | 62.10 | 60.53 | 62.05 | 00:00:00 | | 2011-11-29 | 3,223,900 | 62.27 | 62.70 | 61.08 | 61.23 | 00:00:00 | | 2011-11-30 | 3,540,200 | 62.25 | 63.12 | 61.99 | 63.08 | 00:00:00 | | 2011-12-01 | 3,151,200 | 63.17 | 63.21 | 62.13 | 62.76 | 00:00:00 | | 2011-12-02 | 4,131,900 | 63.06 | 63.19 | 61.08 | 61.21 | 00:00:00 | | 2011-12-05 | 4,352,300 | 62.20 | 62.31 | 60.89 | 61.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
