|
 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 | | 2011-12-05 | 4,352,300 | 62.20 | 62.31 | 60.89 | 61.31 | 00:00:00 | | 2011-12-06 | 3,823,100 | 61.57 | 62.50 | 61.38 | 62.21 | 00:00:00 | | 2011-12-07 | 2,448,200 | 62.20 | 62.99 | 61.87 | 62.65 | 00:00:00 | | 2011-12-08 | 2,499,700 | 62.39 | 62.71 | 61.14 | 61.29 | 00:00:00 | | 2011-12-09 | 3,986,700 | 61.49 | 63.71 | 61.17 | 63.58 | 00:00:00 | | 2011-12-12 | 5,148,400 | 62.90 | 64.47 | 62.56 | 63.66 | 00:00:00 | | 2011-12-13 | 4,324,200 | 64.10 | 64.71 | 63.70 | 63.96 | 00:00:00 | | 2011-12-14 | 3,713,200 | 63.79 | 64.61 | 62.84 | 63.03 | 00:00:00 | | 2011-12-15 | 3,135,800 | 63.50 | 63.60 | 62.98 | 63.10 | 00:00:00 | | 2011-12-16 | 5,738,700 | 63.43 | 64.02 | 62.89 | 63.69 | 00:00:00 | | 2011-12-19 | 3,186,400 | 63.84 | 65.00 | 63.60 | 64.58 | 00:00:00 | | 2011-12-20 | 5,353,800 | 65.38 | 66.88 | 65.36 | 66.43 | 00:00:00 | | 2011-12-21 | 3,209,900 | 66.56 | 67.53 | 65.73 | 66.55 | 00:00:00 | | 2011-12-22 | 1,888,600 | 66.92 | 67.10 | 66.47 | 67.09 | 00:00:00 | | 2011-12-23 | 1,169,400 | 67.44 | 67.44 | 66.60 | 67.32 | 00:00:00 | | 2011-12-27 | 1,319,400 | 67.27 | 68.04 | 67.05 | 68.01 | 00:00:00 | | 2011-12-28 | 1,937,800 | 68.16 | 68.16 | 66.73 | 66.80 | 00:00:00 | | 2011-12-29 | 1,548,700 | 67.02 | 67.64 | 66.85 | 67.55 | 00:00:00 | | 2011-12-30 | 1,781,000 | 67.67 | 68.10 | 67.36 | 67.60 | 00:00:00 | | 2012-01-03 | 3,033,200 | 68.51 | 68.96 | 68.07 | 68.66 | 00:00:00 | | 2012-01-04 | 2,678,300 | 68.34 | 68.93 | 67.68 | 67.92 | 00:00:00 | | 2012-01-05 | 3,335,800 | 67.97 | 69.26 | 67.68 | 68.51 | 00:00:00 | | 2012-01-06 | 5,765,900 | 68.12 | 68.45 | 66.28 | 67.22 | 00:00:00 | | 2012-01-09 | 6,796,400 | 67.23 | 68.85 | 66.87 | 68.23 | 00:00:00 | | 2012-01-10 | 5,424,400 | 69.19 | 70.77 | 68.88 | 70.26 | 00:00:00 | | 2012-01-11 | 4,311,500 | 70.51 | 72.31 | 70.19 | 72.07 | 00:00:00 | | 2012-01-12 | 5,421,400 | 72.22 | 73.49 | 71.21 | 73.20 | 00:00:00 | | 2012-01-13 | 2,848,600 | 72.76 | 72.90 | 71.88 | 72.63 | 00:00:00 | | 2012-01-17 | 2,945,700 | 73.53 | 75.11 | 72.66 | 73.11 | 00:00:00 | | 2012-01-18 | 3,546,500 | 72.88 | 73.18 | 72.48 | 72.74 | 00:00:00 | | 2012-01-19 | 3,182,800 | 72.84 | 72.92 | 72.00 | 72.21 | 00:00:00 | | 2012-01-20 | 4,991,200 | 72.40 | 74.75 | 72.21 | 73.84 | 00:00:00 | | 2012-01-23 | 2,605,700 | 73.99 | 74.13 | 72.96 | 73.43 | 00:00:00 | | 2012-01-24 | 2,947,300 | 73.24 | 74.04 | 72.87 | 74.02 | 00:00:00 | | 2012-01-25 | 3,777,700 | 73.60 | 74.20 | 73.04 | 73.79 | 00:00:00 | | 2012-01-26 | 3,992,800 | 73.96 | 74.63 | 72.34 | 72.66 | 00:00:00 | | 2012-01-27 | 3,473,100 | 72.73 | 73.75 | 71.49 | 73.37 | 00:00:00 | | 2012-01-30 | 3,386,300 | 71.29 | 72.72 | 71.23 | 72.72 | 00:00:00 | | 2012-01-31 | 2,760,300 | 72.01 | 72.96 | 72.01 | 72.69 | 00:00:00 | | 2012-02-01 | 3,875,300 | 72.72 | 74.32 | 72.70 | 73.92 | 00:00:00 | | 2012-02-02 | 2,015,000 | 73.74 | 74.58 | 73.53 | 74.16 | 00:00:00 | | 2012-02-03 | 3,434,600 | 74.40 | 74.48 | 72.77 | 73.21 | 00:00:00 | | 2012-02-06 | 2,060,800 | 72.84 | 73.85 | 72.81 | 73.53 | 00:00:00 | | 2012-02-07 | 2,480,600 | 73.81 | 73.83 | 72.70 | 73.41 | 00:00:00 | | 2012-02-08 | 2,062,400 | 73.23 | 73.41 | 72.00 | 72.86 | 00:00:00 | | 2012-02-09 | 4,058,900 | 73.15 | 73.19 | 71.92 | 72.00 | 00:00:00 | | 2012-02-10 | 2,988,700 | 71.97 | 72.29 | 71.51 | 71.74 | 00:00:00 | | 2012-02-13 | 2,402,400 | 72.51 | 73.47 | 71.91 | 73.16 | 00:00:00 | | 2012-02-14 | 3,273,900 | 72.85 | 74.15 | 72.77 | 74.14 | 00:00:00 | | 2012-02-15 | 5,340,600 | 74.36 | 76.09 | 73.83 | 74.60 | 00:00:00 | | 2012-02-16 | 2,649,000 | 74.54 | 75.74 | 74.46 | 75.50 | 00:00:00 | | 2012-02-17 | 2,672,400 | 75.32 | 75.44 | 74.44 | 74.66 | 00:00:00 | | 2012-02-21 | 3,049,200 | 75.02 | 75.03 | 73.73 | 74.03 | 00:00:00 | | 2012-02-22 | 2,425,100 | 73.88 | 74.79 | 73.43 | 74.64 | 00:00:00 | | 2012-02-23 | 2,221,100 | 74.55 | 75.25 | 74.08 | 74.91 | 00:00:00 | | 2012-02-24 | 1,814,300 | 74.89 | 75.27 | 74.65 | 74.89 | 00:00:00 | | 2012-02-27 | 2,692,800 | 74.51 | 74.53 | 73.52 | 74.08 | 00:00:00 | | 2012-02-28 | 2,683,300 | 74.21 | 74.24 | 73.37 | 73.76 | 00:00:00 | | 2012-02-29 | 3,892,700 | 73.55 | 74.73 | 73.25 | 73.32 | 00:00:00 | | 2012-03-01 | 2,113,800 | 73.56 | 74.24 | 73.30 | 73.92 | 00:00:00 | | 2012-03-02 | 2,233,900 | 73.86 | 73.97 | 73.40 | 73.73 | 00:00:00 | | 2012-03-05 | 2,190,200 | 73.51 | 73.84 | 72.17 | 73.07 | 00:00:00 | | 2012-03-06 | 2,688,500 | 72.68 | 72.83 | 71.30 | 72.28 | 00:00:00 | | 2012-03-07 | 1,505,800 | 72.15 | 72.85 | 71.95 | 72.56 | 00:00:00 | | 2012-03-08 | 2,408,100 | 72.92 | 74.52 | 72.73 | 74.24 | 00:00:00 | | 2012-03-09 | 2,822,000 | 74.45 | 75.27 | 74.24 | 75.18 | 00:00:00 | | 2012-03-12 | 2,263,300 | 75.14 | 75.28 | 74.27 | 74.41 | 00:00:00 | | 2012-03-13 | 3,388,800 | 74.61 | 76.29 | 74.45 | 76.14 | 00:00:00 | | 2012-03-14 | 2,934,200 | 75.92 | 77.43 | 75.29 | 76.01 | 00:00:00 | | 2012-03-15 | 2,078,600 | 76.04 | 76.40 | 75.52 | 76.13 | 00:00:00 | | 2012-03-16 | 3,781,200 | 75.91 | 76.83 | 75.53 | 75.60 | 00:00:00 | | 2012-03-19 | 2,649,300 | 75.44 | 75.94 | 75.08 | 75.53 | 00:00:00 | | 2012-03-20 | 1,796,800 | 75.48 | 76.01 | 75.25 | 75.53 | 00:00:00 | | 2012-03-21 | 2,059,800 | 75.53 | 76.00 | 75.29 | 75.59 | 00:00:00 | | 2012-03-22 | 2,497,200 | 75.40 | 76.38 | 75.04 | 76.17 | 00:00:00 | | 2012-03-23 | 2,417,100 | 76.38 | 76.92 | 75.67 | 76.83 | 00:00:00 | | 2012-03-26 | 3,127,000 | 77.00 | 78.53 | 76.50 | 78.50 | 00:00:00 | | 2012-03-27 | 2,478,700 | 78.83 | 78.83 | 77.90 | 78.04 | 00:00:00 | | 2012-03-28 | 3,391,800 | 78.06 | 78.69 | 77.26 | 77.93 | 00:00:00 | | 2012-03-29 | 2,066,700 | 77.54 | 78.20 | 77.22 | 77.52 | 00:00:00 | | 2012-03-30 | 2,459,200 | 77.64 | 77.86 | 77.03 | 77.52 | 00:00:00 | | 2012-04-02 | 2,209,600 | 77.57 | 78.26 | 76.98 | 78.20 | 00:00:00 | | 2012-04-03 | 4,272,900 | 78.09 | 80.37 | 77.89 | 80.29 | 00:00:00 | | 2012-04-04 | 3,873,100 | 79.99 | 80.42 | 79.00 | 79.22 | 00:00:00 | | 2012-04-05 | 2,547,000 | 78.89 | 79.68 | 78.52 | 79.65 | 00:00:00 | | 2012-04-09 | 2,045,900 | 78.76 | 79.53 | 78.29 | 79.25 | 00:00:00 | | 2012-04-10 | 4,147,000 | 78.90 | 79.39 | 78.25 | 79.20 | 00:00:00 | | 2012-04-11 | 2,567,000 | 80.16 | 80.16 | 78.51 | 78.52 | 00:00:00 | | 2012-04-12 | 1,547,200 | 78.72 | 79.08 | 78.36 | 78.58 | 00:00:00 | | 2012-04-13 | 2,749,400 | 79.21 | 79.47 | 77.87 | 78.32 | 00:00:00 | | 2012-04-16 | 1,943,200 | 78.64 | 79.11 | 77.71 | 78.16 | 00:00:00 | | 2012-04-17 | 2,145,500 | 78.31 | 79.72 | 78.31 | 79.17 | 00:00:00 | | 2012-04-18 | 2,069,400 | 79.10 | 79.62 | 78.87 | 78.88 | 00:00:00 | | 2012-04-19 | 2,761,400 | 78.75 | 80.11 | 78.28 | 78.59 | 00:00:00 | | 2012-04-20 | 2,945,000 | 78.89 | 79.91 | 78.41 | 79.10 | 00:00:00 | | 2012-04-23 | 2,892,900 | 78.68 | 78.71 | 77.04 | 77.43 | 00:00:00 | | 2012-04-24 | 2,539,800 | 77.49 | 78.18 | 77.17 | 77.35 | 00:00:00 | | 2012-04-25 | 3,073,500 | 77.52 | 78.66 | 76.80 | 77.91 | 00:00:00 | | 2012-04-26 | 10,514,700 | 74.74 | 75.98 | 72.36 | 72.92 | 00:00:00 | | 2012-04-27 | 6,037,200 | 72.92 | 73.56 | 72.33 | 73.38 | 00:00:00 | | 2012-04-30 | 3,358,500 | 73.65 | 73.86 | 72.75 | 72.93 | 00:00:00 | | 2012-05-01 | 4,827,800 | 72.98 | 73.31 | 71.87 | 72.58 | 00:00:00 | | 2012-05-02 | 5,065,400 | 72.18 | 72.47 | 71.86 | 71.97 | 00:00:00 | | 2012-05-03 | 3,447,000 | 72.22 | 72.26 | 71.09 | 71.40 | 00:00:00 | | 2012-05-04 | 3,779,200 | 70.89 | 71.21 | 69.55 | 69.81 | 00:00:00 | | 2012-05-07 | 4,188,900 | 69.46 | 70.48 | 69.08 | 70.14 | 00:00:00 | | 2012-05-08 | 2,865,000 | 69.65 | 70.83 | 69.18 | 70.77 | 00:00:00 | | 2012-05-09 | 3,436,000 | 70.40 | 70.77 | 69.87 | 70.42 | 00:00:00 | | 2012-05-10 | 3,000,000 | 70.91 | 71.33 | 70.44 | 70.65 | 00:00:00 | | 2012-05-11 | 2,475,700 | 70.23 | 71.08 | 70.20 | 70.79 | 00:00:00 | | 2012-05-14 | 2,296,400 | 70.44 | 71.52 | 70.00 | 71.11 | 00:00:00 | | 2012-05-15 | 2,405,500 | 71.12 | 71.75 | 70.78 | 71.20 | 00:00:00 | | 2012-05-16 | 2,806,100 | 71.24 | 71.31 | 70.58 | 70.72 | 00:00:00 | | 2012-05-17 | 3,433,000 | 70.49 | 70.99 | 69.07 | 69.07 | 00:00:00 | | 2012-05-18 | 4,533,700 | 69.28 | 69.36 | 67.57 | 68.10 | 00:00:00 | | 2012-05-21 | 2,469,300 | 68.11 | 69.51 | 68.10 | 69.42 | 00:00:00 | | 2012-05-22 | 2,102,100 | 69.61 | 70.47 | 69.11 | 69.65 | 00:00:00 | | 2012-05-23 | 2,500,000 | 69.21 | 69.38 | 68.40 | 69.08 | 00:00:00 | | 2012-05-24 | 3,115,000 | 69.00 | 69.92 | 68.30 | 69.91 | 00:00:00 | | 2012-05-25 | 2,611,400 | 70.05 | 70.10 | 68.71 | 68.90 | 00:00:00 | | 2012-05-29 | 2,581,600 | 69.08 | 69.79 | 68.58 | 68.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
