|
 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 | | 2012-11-19 | 3,509,400 | 75.24 | 76.10 | 74.25 | 75.18 | 00:00:00 | | 2012-11-20 | 2,973,500 | 75.18 | 77.16 | 74.49 | 77.12 | 00:00:00 | | 2012-11-21 | 2,203,100 | 77.62 | 78.11 | 77.57 | 77.86 | 00:00:00 | | 2012-11-23 | 896,400 | 77.77 | 78.57 | 77.71 | 78.51 | 00:00:00 | | 2012-11-26 | 2,428,200 | 78.21 | 78.84 | 77.67 | 78.79 | 00:00:00 | | 2012-11-27 | 2,604,200 | 78.71 | 79.45 | 78.06 | 78.14 | 00:00:00 | | 2012-11-28 | 2,515,800 | 77.89 | 78.99 | 76.98 | 78.89 | 00:00:00 | | 2012-11-29 | 2,350,900 | 79.00 | 79.80 | 78.86 | 79.39 | 00:00:00 | | 2012-11-30 | 3,365,700 | 79.63 | 79.81 | 78.38 | 78.59 | 00:00:00 | | 2012-12-03 | 3,210,500 | 78.75 | 79.80 | 78.39 | 78.66 | 00:00:00 | | 2012-12-04 | 3,735,000 | 78.90 | 79.94 | 78.82 | 79.44 | 00:00:00 | | 2012-12-05 | 2,474,900 | 79.35 | 79.61 | 78.40 | 79.40 | 00:00:00 | | 2012-12-06 | 1,970,700 | 79.28 | 79.79 | 78.83 | 79.08 | 00:00:00 | | 2012-12-07 | 2,008,900 | 79.03 | 79.25 | 78.25 | 78.68 | 00:00:00 | | 2012-12-10 | 4,884,800 | 78.77 | 80.99 | 78.68 | 80.50 | 00:00:00 | | 2012-12-11 | 6,100,800 | 81.46 | 82.78 | 80.71 | 82.08 | 00:00:00 | | 2012-12-12 | 3,197,500 | 81.89 | 82.00 | 81.15 | 81.19 | 00:00:00 | | 2012-12-13 | 2,873,600 | 80.87 | 81.28 | 79.29 | 79.84 | 00:00:00 | | 2012-12-14 | 2,350,000 | 79.67 | 80.34 | 79.00 | 79.36 | 00:00:00 | | 2012-12-17 | 2,764,300 | 79.39 | 80.57 | 78.63 | 80.44 | 00:00:00 | | 2012-12-18 | 3,346,300 | 80.34 | 80.95 | 79.96 | 80.03 | 00:00:00 | | 2012-12-19 | 2,948,100 | 80.26 | 80.63 | 79.46 | 79.70 | 00:00:00 | | 2012-12-20 | 2,287,100 | 79.88 | 80.33 | 79.46 | 80.02 | 00:00:00 | | 2012-12-21 | 6,035,300 | 79.63 | 79.76 | 78.30 | 79.70 | 00:00:00 | | 2012-12-24 | 1,419,200 | 79.10 | 79.44 | 79.03 | 79.27 | 00:00:00 | | 2012-12-26 | 1,626,200 | 79.17 | 79.54 | 78.27 | 78.71 | 00:00:00 | | 2012-12-27 | 2,219,200 | 78.53 | 79.52 | 77.62 | 78.58 | 00:00:00 | | 2012-12-28 | 1,518,400 | 78.01 | 78.72 | 77.70 | 77.73 | 00:00:00 | | 2012-12-31 | 2,438,100 | 77.79 | 78.82 | 77.22 | 78.47 | 00:00:00 | | 2013-01-02 | 4,008,000 | 80.12 | 81.10 | 79.75 | 81.10 | 00:00:00 | | 2013-01-03 | 2,674,600 | 81.38 | 82.39 | 81.10 | 81.67 | 00:00:00 | | 2013-01-04 | 2,988,200 | 82.03 | 83.17 | 81.60 | 82.09 | 00:00:00 | | 2013-01-07 | 8,780,100 | 82.10 | 85.94 | 81.33 | 85.73 | 00:00:00 | | 2013-01-08 | 11,443,400 | 87.64 | 91.52 | 87.21 | 91.41 | 00:00:00 | | 2013-01-09 | 6,272,700 | 91.04 | 93.13 | 90.39 | 92.34 | 00:00:00 | | 2013-01-10 | 6,496,200 | 92.56 | 95.53 | 92.25 | 95.48 | 00:00:00 | | 2013-01-11 | 5,197,800 | 95.78 | 96.33 | 94.45 | 96.30 | 00:00:00 | | 2013-01-14 | 4,220,900 | 96.19 | 97.71 | 95.37 | 97.67 | 00:00:00 | | 2013-01-15 | 6,607,400 | 97.90 | 99.51 | 97.22 | 99.39 | 00:00:00 | | 2013-01-16 | 3,441,500 | 99.20 | 99.25 | 98.21 | 98.86 | 00:00:00 | | 2013-01-17 | 3,835,900 | 98.90 | 99.75 | 97.89 | 98.19 | 00:00:00 | | 2013-01-18 | 3,780,300 | 98.29 | 100.12 | 98.11 | 100.03 | 00:00:00 | | 2013-01-22 | 4,400,400 | 99.98 | 100.05 | 98.43 | 99.31 | 00:00:00 | | 2013-01-23 | 4,150,200 | 97.92 | 99.33 | 96.66 | 98.22 | 00:00:00 | | 2013-01-24 | 3,418,500 | 97.93 | 98.77 | 97.04 | 97.49 | 00:00:00 | | 2013-01-25 | 10,363,400 | 96.42 | 99.90 | 96.30 | 99.76 | 00:00:00 | | 2013-01-28 | 6,262,000 | 99.00 | 99.43 | 98.10 | 98.95 | 00:00:00 | | 2013-01-29 | 4,951,000 | 99.11 | 99.59 | 98.21 | 99.20 | 00:00:00 | | 2013-01-30 | 6,847,200 | 99.00 | 99.73 | 97.85 | 98.47 | 00:00:00 | | 2013-01-31 | 2,908,400 | 98.17 | 99.57 | 97.92 | 98.96 | 00:00:00 | | 2013-02-01 | 5,192,700 | 99.94 | 102.29 | 99.19 | 101.44 | 00:00:00 | | 2013-02-04 | 7,309,000 | 100.05 | 101.33 | 97.98 | 98.59 | 00:00:00 | | 2013-02-05 | 5,449,200 | 99.09 | 100.10 | 98.44 | 99.76 | 00:00:00 | | 2013-02-06 | 3,277,100 | 99.54 | 99.69 | 97.25 | 97.89 | 00:00:00 | | 2013-02-07 | 2,927,200 | 98.40 | 99.20 | 96.78 | 97.84 | 00:00:00 | | 2013-02-08 | 7,221,800 | 98.85 | 100.86 | 97.91 | 100.13 | 00:00:00 | | 2013-02-11 | 6,359,600 | 100.87 | 101.56 | 99.35 | 99.94 | 00:00:00 | | 2013-02-12 | 4,430,200 | 100.00 | 100.42 | 98.89 | 98.96 | 00:00:00 | | 2013-02-13 | 4,529,800 | 99.07 | 99.40 | 97.90 | 99.07 | 00:00:00 | | 2013-02-14 | 4,828,400 | 99.17 | 100.20 | 98.55 | 99.51 | 00:00:00 | | 2013-02-15 | 5,272,600 | 99.43 | 99.70 | 98.54 | 98.77 | 00:00:00 | | 2013-02-19 | 2,371,400 | 98.75 | 100.56 | 98.62 | 100.46 | 00:00:00 | | 2013-02-20 | 6,129,900 | 101.99 | 103.69 | 100.39 | 100.40 | 00:00:00 | | 2013-02-21 | 3,713,800 | 100.29 | 100.29 | 97.85 | 99.43 | 00:00:00 | | 2013-02-22 | 3,418,100 | 99.59 | 102.28 | 99.45 | 101.65 | 00:00:00 | | 2013-02-25 | 6,483,600 | 101.84 | 102.00 | 98.90 | 99.00 | 00:00:00 | | 2013-02-26 | 4,743,200 | 98.77 | 100.50 | 98.75 | 99.45 | 00:00:00 | | 2013-02-27 | 4,923,600 | 99.08 | 101.64 | 98.62 | 101.04 | 00:00:00 | | 2013-02-28 | 12,037,800 | 101.05 | 105.14 | 100.85 | 103.27 | 00:00:00 | | 2013-03-01 | 3,990,100 | 103.25 | 105.82 | 102.53 | 105.62 | 00:00:00 | | 2013-03-04 | 4,865,700 | 103.17 | 105.66 | 102.50 | 105.56 | 00:00:00 | | 2013-03-05 | 4,042,700 | 105.25 | 108.51 | 105.18 | 108.37 | 00:00:00 | | 2013-03-06 | 4,750,800 | 108.59 | 110.80 | 108.59 | 110.03 | 00:00:00 | | 2013-03-07 | 2,610,100 | 110.37 | 110.37 | 108.98 | 110.18 | 00:00:00 | | 2013-03-08 | 2,736,900 | 110.73 | 111.80 | 109.95 | 111.36 | 00:00:00 | | 2013-03-11 | 3,362,500 | 111.48 | 112.09 | 110.67 | 111.92 | 00:00:00 | | 2013-03-12 | 7,281,200 | 112.00 | 113.88 | 111.47 | 113.72 | 00:00:00 | | 2013-03-13 | 6,577,200 | 113.50 | 114.00 | 112.62 | 113.07 | 00:00:00 | | 2013-03-14 | 6,025,400 | 113.32 | 115.44 | 113.32 | 114.28 | 00:00:00 | | 2013-03-15 | 4,969,400 | 114.24 | 114.29 | 112.29 | 112.40 | 00:00:00 | | 2013-03-18 | 6,454,000 | 111.25 | 113.49 | 108.01 | 111.90 | 00:00:00 | | 2013-03-19 | 2,737,100 | 112.38 | 112.55 | 110.29 | 111.04 | 00:00:00 | | 2013-03-20 | 4,759,200 | 112.22 | 112.71 | 111.47 | 112.32 | 00:00:00 | | 2013-03-21 | 3,788,600 | 111.90 | 112.87 | 111.29 | 112.03 | 00:00:00 | | 2013-03-22 | 1,648,900 | 112.50 | 113.17 | 111.81 | 113.13 | 00:00:00 | | 2013-03-25 | 2,606,600 | 112.89 | 113.71 | 111.07 | 111.79 | 00:00:00 | | 2013-03-26 | 2,364,600 | 112.50 | 113.39 | 112.06 | 112.47 | 00:00:00 | | 2013-03-27 | 2,147,800 | 111.52 | 113.46 | 111.25 | 113.24 | 00:00:00 | | 2013-03-28 | 3,362,300 | 113.45 | 116.95 | 113.14 | 115.91 | 00:00:00 | | 2013-04-01 | 2,536,000 | 116.51 | 117.94 | 116.29 | 117.04 | 00:00:00 | | 2013-04-02 | 2,908,800 | 118.31 | 118.78 | 117.34 | 117.79 | 00:00:00 | | 2013-04-03 | 3,447,700 | 117.87 | 118.30 | 114.52 | 115.55 | 00:00:00 | | 2013-04-04 | 1,877,900 | 116.13 | 116.97 | 114.76 | 115.95 | 00:00:00 | | 2013-04-05 | 3,557,800 | 116.10 | 117.80 | 115.01 | 116.43 | 00:00:00 | | 2013-04-08 | 4,437,600 | 116.67 | 116.79 | 115.26 | 116.72 | 00:00:00 | | 2013-04-09 | 1,634,600 | 116.89 | 117.31 | 115.73 | 116.61 | 00:00:00 | | 2013-04-10 | 2,587,400 | 116.63 | 120.84 | 116.61 | 120.81 | 00:00:00 | | 2013-04-11 | 3,324,800 | 121.75 | 123.80 | 121.61 | 122.99 | 00:00:00 | | 2013-04-12 | 2,787,700 | 122.98 | 124.10 | 122.32 | 123.00 | 00:00:00 | | 2013-04-15 | 3,357,100 | 122.50 | 123.01 | 120.23 | 120.37 | 00:00:00 | | 2013-04-16 | 4,945,000 | 122.00 | 123.00 | 120.40 | 122.50 | 00:00:00 | | 2013-04-17 | 3,012,400 | 121.44 | 122.57 | 119.88 | 121.34 | 00:00:00 | | 2013-04-18 | 2,192,800 | 121.04 | 121.34 | 118.09 | 119.08 | 00:00:00 | | 2013-04-19 | 6,727,800 | 118.55 | 122.88 | 118.50 | 122.36 | 00:00:00 | | 2013-04-22 | 3,762,400 | 124.16 | 127.57 | 123.55 | 126.84 | 00:00:00 | | 2013-04-23 | 6,476,800 | 127.81 | 128.52 | 125.38 | 126.00 | 00:00:00 | | 2013-04-24 | 13,608,600 | 124.49 | 124.69 | 116.80 | 118.28 | 00:00:00 | | 2013-04-25 | 10,312,800 | 120.50 | 121.05 | 116.25 | 117.95 | 00:00:00 | | 2013-04-26 | 6,498,800 | 118.07 | 121.01 | 117.96 | 120.34 | 00:00:00 | | 2013-04-29 | 7,043,400 | 120.28 | 120.92 | 118.32 | 118.47 | 00:00:00 | | 2013-04-30 | 3,867,200 | 119.46 | 119.46 | 116.85 | 118.07 | 00:00:00 | | 2013-05-01 | 3,067,800 | 117.92 | 118.76 | 116.28 | 116.66 | 00:00:00 | | 2013-05-02 | 6,690,200 | 116.23 | 119.57 | 114.05 | 119.26 | 00:00:00 | | 2013-05-03 | 5,766,600 | 120.22 | 121.90 | 119.81 | 121.64 | 00:00:00 | | 2013-05-06 | 5,273,400 | 121.06 | 123.11 | 121.03 | 121.22 | 00:00:00 | | 2013-05-07 | 3,328,100 | 121.92 | 123.30 | 121.35 | 121.67 | 00:00:00 | | 2013-05-08 | 2,861,800 | 121.76 | 124.10 | 121.53 | 122.74 | 00:00:00 | | 2013-05-09 | 2,406,400 | 122.27 | 123.81 | 121.60 | 122.71 | 00:00:00 | | 2013-05-10 | 3,357,100 | 123.43 | 127.47 | 123.24 | 127.46 | 00:00:00 | | 2013-05-13 | 3,424,000 | 126.84 | 131.13 | 125.55 | 129.66 | 00:00:00 | | 2013-05-14 | 7,575,200 | 129.66 | 131.82 | 129.33 | 130.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
