|
 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 | | 2012-05-29 | 2,581,600 | 69.08 | 69.79 | 68.58 | 68.75 | 00:00:00 | | 2012-05-30 | 2,829,600 | 68.41 | 69.37 | 68.28 | 68.90 | 00:00:00 | | 2012-05-31 | 3,304,300 | 68.74 | 69.23 | 68.11 | 68.25 | 00:00:00 | | 2012-06-01 | 4,501,400 | 67.44 | 67.60 | 64.98 | 65.33 | 00:00:00 | | 2012-06-04 | 4,685,500 | 64.93 | 65.69 | 64.46 | 64.89 | 00:00:00 | | 2012-06-05 | 2,932,800 | 64.76 | 65.38 | 64.17 | 64.45 | 00:00:00 | | 2012-06-06 | 2,825,800 | 64.68 | 65.43 | 64.59 | 65.31 | 00:00:00 | | 2012-06-07 | 2,235,000 | 66.00 | 66.18 | 64.96 | 65.09 | 00:00:00 | | 2012-06-08 | 2,255,500 | 64.91 | 65.50 | 64.79 | 65.04 | 00:00:00 | | 2012-06-11 | 3,741,200 | 65.39 | 65.50 | 63.66 | 63.70 | 00:00:00 | | 2012-06-12 | 4,019,900 | 63.88 | 64.00 | 62.76 | 63.07 | 00:00:00 | | 2012-06-13 | 5,508,000 | 63.96 | 64.81 | 63.43 | 63.59 | 00:00:00 | | 2012-06-14 | 3,513,600 | 63.62 | 66.03 | 63.61 | 65.91 | 00:00:00 | | 2012-06-15 | 4,286,400 | 66.03 | 66.42 | 65.20 | 66.16 | 00:00:00 | | 2012-06-18 | 2,721,700 | 64.80 | 66.39 | 64.77 | 65.93 | 00:00:00 | | 2012-06-19 | 3,579,700 | 66.28 | 67.63 | 66.01 | 67.62 | 00:00:00 | | 2012-06-20 | 2,899,600 | 68.25 | 69.68 | 66.67 | 67.16 | 00:00:00 | | 2012-06-21 | 23,399,400 | 59.49 | 60.90 | 58.53 | 59.45 | 00:00:00 | | 2012-06-22 | 7,888,600 | 60.07 | 61.71 | 59.50 | 61.63 | 00:00:00 | | 2012-06-25 | 5,175,600 | 61.17 | 61.51 | 60.90 | 61.23 | 00:00:00 | | 2012-06-26 | 6,719,100 | 62.12 | 63.70 | 61.79 | 63.25 | 00:00:00 | | 2012-06-27 | 4,087,400 | 63.18 | 63.96 | 62.88 | 63.49 | 00:00:00 | | 2012-06-28 | 3,976,200 | 63.03 | 63.09 | 61.37 | 62.05 | 00:00:00 | | 2012-06-29 | 4,256,900 | 63.97 | 64.50 | 63.26 | 64.16 | 00:00:00 | | 2012-07-02 | 2,350,500 | 64.67 | 64.88 | 63.96 | 64.88 | 00:00:00 | | 2012-07-03 | 1,548,100 | 64.88 | 65.76 | 64.22 | 65.76 | 00:00:00 | | 2012-07-05 | 2,064,100 | 65.66 | 66.00 | 64.68 | 65.31 | 00:00:00 | | 2012-07-06 | 1,670,700 | 65.11 | 65.61 | 64.40 | 64.77 | 00:00:00 | | 2012-07-09 | 1,883,000 | 64.81 | 65.06 | 64.45 | 64.95 | 00:00:00 | | 2012-07-10 | 2,175,000 | 65.10 | 65.29 | 63.87 | 64.08 | 00:00:00 | | 2012-07-11 | 2,183,800 | 63.85 | 64.42 | 62.89 | 63.32 | 00:00:00 | | 2012-07-12 | 4,689,500 | 62.55 | 63.35 | 61.89 | 62.95 | 00:00:00 | | 2012-07-13 | 3,228,800 | 63.06 | 65.44 | 63.06 | 65.27 | 00:00:00 | | 2012-07-16 | 3,456,500 | 65.16 | 66.40 | 65.01 | 66.15 | 00:00:00 | | 2012-07-17 | 3,616,000 | 65.90 | 67.17 | 65.90 | 66.82 | 00:00:00 | | 2012-07-18 | 2,395,600 | 66.83 | 67.75 | 66.35 | 67.34 | 00:00:00 | | 2012-07-19 | 2,897,000 | 67.45 | 68.09 | 66.93 | 67.98 | 00:00:00 | | 2012-07-20 | 3,927,000 | 67.98 | 68.14 | 65.97 | 66.42 | 00:00:00 | | 2012-07-23 | 2,843,500 | 65.40 | 66.06 | 64.48 | 65.78 | 00:00:00 | | 2012-07-24 | 3,642,500 | 65.88 | 66.38 | 63.89 | 64.00 | 00:00:00 | | 2012-07-25 | 3,559,800 | 64.38 | 65.85 | 64.05 | 65.28 | 00:00:00 | | 2012-07-26 | 5,199,400 | 67.48 | 68.80 | 65.53 | 67.49 | 00:00:00 | | 2012-07-27 | 4,761,800 | 67.99 | 71.42 | 67.69 | 70.60 | 00:00:00 | | 2012-07-30 | 3,534,900 | 70.23 | 70.76 | 69.37 | 69.40 | 00:00:00 | | 2012-07-31 | 3,447,300 | 69.48 | 70.22 | 68.36 | 68.46 | 00:00:00 | | 2012-08-01 | 3,020,000 | 69.29 | 69.46 | 68.11 | 68.15 | 00:00:00 | | 2012-08-02 | 4,318,800 | 67.95 | 68.38 | 66.87 | 68.21 | 00:00:00 | | 2012-08-03 | 2,718,900 | 69.32 | 69.96 | 68.69 | 69.30 | 00:00:00 | | 2012-08-06 | 3,139,000 | 69.66 | 71.39 | 69.38 | 71.07 | 00:00:00 | | 2012-08-07 | 2,761,200 | 71.15 | 71.66 | 70.79 | 71.44 | 00:00:00 | | 2012-08-08 | 2,907,300 | 71.35 | 71.95 | 70.80 | 71.77 | 00:00:00 | | 2012-08-09 | 1,941,300 | 71.50 | 71.95 | 70.85 | 71.25 | 00:00:00 | | 2012-08-10 | 1,653,500 | 71.20 | 72.00 | 70.98 | 71.94 | 00:00:00 | | 2012-08-13 | 1,515,700 | 71.87 | 71.94 | 70.75 | 71.85 | 00:00:00 | | 2012-08-14 | 3,508,000 | 71.97 | 71.97 | 70.92 | 71.12 | 00:00:00 | | 2012-08-15 | 3,714,800 | 71.12 | 71.85 | 70.87 | 70.91 | 00:00:00 | | 2012-08-16 | 4,831,100 | 70.78 | 71.01 | 69.99 | 70.24 | 00:00:00 | | 2012-08-17 | 4,419,800 | 70.56 | 70.56 | 69.00 | 69.11 | 00:00:00 | | 2012-08-20 | 2,773,900 | 69.22 | 70.90 | 69.06 | 70.81 | 00:00:00 | | 2012-08-21 | 2,736,000 | 71.00 | 71.57 | 70.36 | 71.33 | 00:00:00 | | 2012-08-22 | 1,981,100 | 71.31 | 71.85 | 71.02 | 71.60 | 00:00:00 | | 2012-08-23 | 1,921,500 | 71.33 | 71.60 | 70.66 | 71.47 | 00:00:00 | | 2012-08-24 | 2,085,800 | 71.35 | 72.53 | 71.35 | 72.04 | 00:00:00 | | 2012-08-27 | 1,997,800 | 71.90 | 72.31 | 71.02 | 71.69 | 00:00:00 | | 2012-08-28 | 2,199,800 | 71.69 | 72.15 | 71.18 | 72.02 | 00:00:00 | | 2012-08-29 | 1,106,900 | 72.08 | 72.34 | 71.38 | 71.63 | 00:00:00 | | 2012-08-30 | 1,163,400 | 71.17 | 71.58 | 70.42 | 70.83 | 00:00:00 | | 2012-08-31 | 1,517,900 | 71.56 | 72.32 | 71.00 | 72.04 | 00:00:00 | | 2012-09-04 | 1,962,500 | 71.39 | 72.40 | 70.80 | 72.07 | 00:00:00 | | 2012-09-05 | 2,340,900 | 71.85 | 72.00 | 70.66 | 70.96 | 00:00:00 | | 2012-09-06 | 4,607,200 | 72.03 | 74.60 | 72.03 | 74.49 | 00:00:00 | | 2012-09-07 | 2,860,500 | 75.00 | 75.73 | 73.96 | 75.44 | 00:00:00 | | 2012-09-10 | 2,531,000 | 74.93 | 74.99 | 73.23 | 73.58 | 00:00:00 | | 2012-09-11 | 1,554,300 | 73.38 | 73.92 | 73.25 | 73.62 | 00:00:00 | | 2012-09-12 | 1,409,400 | 73.98 | 74.43 | 73.60 | 73.99 | 00:00:00 | | 2012-09-13 | 2,527,900 | 74.00 | 75.45 | 73.61 | 75.09 | 00:00:00 | | 2012-09-14 | 3,576,700 | 75.10 | 76.32 | 74.40 | 76.27 | 00:00:00 | | 2012-09-17 | 2,917,200 | 75.61 | 76.91 | 75.28 | 76.81 | 00:00:00 | | 2012-09-18 | 2,372,700 | 76.54 | 77.59 | 76.50 | 76.92 | 00:00:00 | | 2012-09-19 | 2,601,500 | 78.63 | 78.63 | 76.14 | 76.99 | 00:00:00 | | 2012-09-20 | 1,948,300 | 76.62 | 77.50 | 76.40 | 77.08 | 00:00:00 | | 2012-09-21 | 3,445,000 | 77.14 | 77.88 | 77.03 | 77.27 | 00:00:00 | | 2012-09-24 | 1,858,200 | 76.63 | 77.24 | 76.30 | 76.91 | 00:00:00 | | 2012-09-25 | 2,309,800 | 77.06 | 77.80 | 76.09 | 76.14 | 00:00:00 | | 2012-09-26 | 2,384,500 | 76.62 | 77.50 | 75.92 | 76.08 | 00:00:00 | | 2012-09-27 | 1,849,300 | 76.30 | 77.15 | 75.97 | 76.74 | 00:00:00 | | 2012-09-28 | 2,215,400 | 76.32 | 76.85 | 76.01 | 76.40 | 00:00:00 | | 2012-10-01 | 1,612,000 | 76.97 | 77.85 | 76.47 | 76.78 | 00:00:00 | | 2012-10-02 | 3,213,600 | 78.03 | 78.83 | 77.72 | 78.42 | 00:00:00 | | 2012-10-03 | 2,431,900 | 78.93 | 79.06 | 78.22 | 78.99 | 00:00:00 | | 2012-10-04 | 2,144,800 | 79.23 | 79.99 | 79.02 | 79.58 | 00:00:00 | | 2012-10-05 | 2,955,000 | 80.00 | 81.24 | 79.80 | 80.29 | 00:00:00 | | 2012-10-08 | 1,699,300 | 80.00 | 80.42 | 79.41 | 80.29 | 00:00:00 | | 2012-10-09 | 2,202,500 | 79.52 | 80.52 | 79.31 | 79.91 | 00:00:00 | | 2012-10-10 | 5,615,800 | 79.19 | 79.61 | 76.06 | 77.36 | 00:00:00 | | 2012-10-11 | 2,260,400 | 77.20 | 78.20 | 77.10 | 77.72 | 00:00:00 | | 2012-10-12 | 2,885,100 | 79.01 | 79.75 | 78.25 | 78.42 | 00:00:00 | | 2012-10-15 | 1,822,300 | 78.42 | 78.42 | 77.23 | 77.97 | 00:00:00 | | 2012-10-16 | 1,610,900 | 78.28 | 78.45 | 77.54 | 78.20 | 00:00:00 | | 2012-10-17 | 1,748,300 | 78.20 | 79.39 | 77.84 | 78.81 | 00:00:00 | | 2012-10-18 | 1,791,900 | 78.85 | 78.96 | 77.76 | 78.48 | 00:00:00 | | 2012-10-19 | 3,647,900 | 78.47 | 78.64 | 75.10 | 75.16 | 00:00:00 | | 2012-10-22 | 2,101,400 | 75.02 | 75.55 | 74.55 | 75.00 | 00:00:00 | | 2012-10-23 | 2,635,700 | 74.34 | 75.49 | 73.84 | 74.05 | 00:00:00 | | 2012-10-24 | 2,405,800 | 74.34 | 74.83 | 73.89 | 74.06 | 00:00:00 | | 2012-10-25 | 1,870,700 | 74.69 | 75.50 | 74.06 | 74.32 | 00:00:00 | | 2012-10-26 | 2,221,300 | 74.14 | 75.48 | 74.14 | 75.20 | 00:00:00 | | 2012-10-31 | 2,523,600 | 75.42 | 75.43 | 73.20 | 73.35 | 00:00:00 | | 2012-11-01 | 2,090,200 | 74.03 | 75.24 | 73.94 | 74.81 | 00:00:00 | | 2012-11-02 | 2,131,600 | 75.01 | 75.01 | 72.95 | 73.04 | 00:00:00 | | 2012-11-05 | 2,012,800 | 72.86 | 73.53 | 72.55 | 73.30 | 00:00:00 | | 2012-11-06 | 1,790,300 | 73.78 | 74.49 | 73.23 | 74.06 | 00:00:00 | | 2012-11-07 | 2,477,700 | 73.42 | 73.42 | 71.79 | 72.56 | 00:00:00 | | 2012-11-08 | 1,706,200 | 72.29 | 72.67 | 71.25 | 71.30 | 00:00:00 | | 2012-11-09 | 2,664,900 | 71.30 | 73.01 | 71.23 | 71.50 | 00:00:00 | | 2012-11-12 | 7,527,500 | 78.02 | 78.46 | 74.30 | 75.66 | 00:00:00 | | 2012-11-13 | 3,129,600 | 74.91 | 76.13 | 74.39 | 74.40 | 00:00:00 | | 2012-11-14 | 3,873,700 | 74.57 | 75.86 | 74.35 | 74.75 | 00:00:00 | | 2012-11-15 | 3,611,500 | 74.73 | 74.79 | 73.34 | 73.54 | 00:00:00 | | 2012-11-16 | 4,086,600 | 73.59 | 75.00 | 73.27 | 74.33 | 00:00:00 | | 2012-11-19 | 3,509,400 | 75.24 | 76.10 | 74.25 | 75.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
