|
 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 | | 2013-05-14 | 7,575,200 | 129.66 | 131.82 | 129.33 | 130.17 | 00:00:00 | | 2013-05-15 | 4,864,800 | 129.44 | 131.41 | 128.35 | 129.63 | 00:00:00 | | 2013-05-16 | 4,953,700 | 128.29 | 128.83 | 122.61 | 123.48 | 00:00:00 | | 2013-05-17 | 4,122,300 | 124.56 | 125.05 | 120.35 | 124.91 | 00:00:00 | | 2013-05-20 | 2,243,400 | 124.60 | 125.17 | 122.55 | 123.12 | 00:00:00 | | 2013-05-21 | 4,803,800 | 123.24 | 124.37 | 122.41 | 123.50 | 00:00:00 | | 2013-05-22 | 8,399,800 | 124.11 | 128.35 | 122.56 | 123.44 | 00:00:00 | | 2013-05-23 | 4,736,600 | 121.50 | 124.97 | 120.55 | 123.64 | 00:00:00 | | 2013-05-24 | 4,573,200 | 122.61 | 123.71 | 121.66 | 122.58 | 00:00:00 | | 2013-05-28 | 2,427,500 | 124.52 | 126.15 | 123.86 | 124.59 | 00:00:00 | | 2013-05-29 | 4,293,400 | 123.60 | 124.28 | 121.57 | 123.09 | 00:00:00 | | 2013-05-30 | 5,101,000 | 122.88 | 125.42 | 122.65 | 124.55 | 00:00:00 | | 2013-05-31 | 10,479,000 | 124.51 | 127.24 | 123.53 | 123.65 | 00:00:00 | | 2013-06-03 | 9,430,400 | 124.12 | 124.72 | 117.07 | 120.89 | 00:00:00 | | 2013-06-04 | 7,382,400 | 120.92 | 121.44 | 116.76 | 117.77 | 00:00:00 | | 2013-06-05 | 10,640,400 | 117.03 | 118.15 | 111.78 | 112.20 | 00:00:00 | | 2013-06-06 | 8,442,600 | 112.01 | 115.66 | 111.50 | 115.56 | 00:00:00 | | 2013-06-07 | 7,099,000 | 116.93 | 120.58 | 116.92 | 120.41 | 00:00:00 | | 2013-06-10 | 2,396,200 | 120.91 | 121.00 | 117.71 | 117.83 | 00:00:00 | | 2013-06-11 | 2,330,300 | 116.51 | 119.89 | 116.02 | 118.75 | 00:00:00 | | 2013-06-12 | 3,798,100 | 122.80 | 123.45 | 118.00 | 118.11 | 00:00:00 | | 2013-06-13 | 2,305,400 | 118.98 | 120.53 | 117.08 | 120.26 | 00:00:00 | | 2013-06-14 | 1,850,100 | 120.19 | 121.31 | 118.47 | 119.36 | 00:00:00 | | 2013-06-17 | 2,220,100 | 120.43 | 121.27 | 117.35 | 117.70 | 00:00:00 | | 2013-06-18 | 3,656,000 | 118.28 | 120.45 | 117.72 | 120.24 | 00:00:00 | | 2013-06-19 | 3,592,000 | 120.00 | 120.24 | 116.83 | 116.89 | 00:00:00 | | 2013-06-20 | 6,500,600 | 115.86 | 116.31 | 113.07 | 113.51 | 00:00:00 | | 2013-06-21 | 10,233,400 | 114.22 | 115.80 | 111.71 | 113.89 | 00:00:00 | | 2013-06-24 | 3,335,000 | 112.52 | 114.84 | 110.53 | 113.00 | 00:00:00 | | 2013-06-25 | 4,213,000 | 114.40 | 115.00 | 113.10 | 114.55 | 00:00:00 | | 2013-06-26 | 5,327,800 | 115.83 | 118.88 | 115.00 | 118.13 | 00:00:00 | | 2013-06-27 | 4,129,800 | 119.42 | 119.90 | 117.63 | 118.40 | 00:00:00 | | 2013-06-28 | 5,437,400 | 117.46 | 119.47 | 116.71 | 116.98 | 00:00:00 | | 2013-07-01 | 4,654,800 | 119.30 | 120.75 | 118.15 | 118.91 | 00:00:00 | | 2013-07-02 | 2,373,600 | 119.00 | 121.13 | 118.93 | 120.26 | 00:00:00 | | 2013-07-03 | 1,231,000 | 119.49 | 121.99 | 119.05 | 120.93 | 00:00:00 | | 2013-07-05 | 2,706,200 | 121.61 | 122.77 | 121.00 | 122.48 | 00:00:00 | | 2013-07-08 | 3,988,000 | 123.00 | 124.68 | 121.30 | 121.94 | 00:00:00 | | 2013-07-09 | 2,192,900 | 123.18 | 124.88 | 121.55 | 124.65 | 00:00:00 | | 2013-07-10 | 1,864,700 | 124.67 | 125.28 | 123.20 | 125.08 | 00:00:00 | | 2013-07-11 | 6,022,500 | 133.10 | 136.36 | 131.67 | 134.92 | 00:00:00 | | 2013-07-12 | 4,012,900 | 134.71 | 136.36 | 132.66 | 134.56 | 00:00:00 | | 2013-07-15 | 2,076,100 | 135.19 | 135.54 | 133.52 | 134.94 | 00:00:00 | | 2013-07-16 | 5,160,800 | 135.37 | 135.50 | 132.75 | 135.05 | 00:00:00 | | 2013-07-17 | 4,322,000 | 135.98 | 137.80 | 135.02 | 136.61 | 00:00:00 | | 2013-07-18 | 5,578,100 | 133.03 | 133.94 | 130.22 | 133.05 | 00:00:00 | | 2013-07-19 | 7,003,400 | 133.00 | 136.45 | 131.91 | 135.89 | 00:00:00 | | 2013-07-22 | 4,466,600 | 138.20 | 138.67 | 136.45 | 138.08 | 00:00:00 | | 2013-07-23 | 2,012,300 | 138.50 | 138.77 | 135.06 | 135.08 | 00:00:00 | | 2013-07-24 | 2,164,400 | 135.41 | 136.47 | 134.30 | 135.99 | 00:00:00 | | 2013-07-25 | 6,111,000 | 139.02 | 140.79 | 135.81 | 140.65 | 00:00:00 | | 2013-07-26 | 7,829,400 | 138.70 | 144.15 | 138.25 | 143.94 | 00:00:00 | | 2013-07-29 | 3,949,600 | 142.00 | 143.79 | 141.62 | 142.66 | 00:00:00 | | 2013-07-30 | 5,733,400 | 143.72 | 146.22 | 143.49 | 145.37 | 00:00:00 | | 2013-07-31 | 6,118,600 | 147.10 | 148.98 | 145.63 | 146.86 | 00:00:00 | | 2013-08-01 | 2,435,000 | 148.18 | 149.92 | 147.19 | 148.79 | 00:00:00 | | 2013-08-02 | 2,330,000 | 148.87 | 149.00 | 145.58 | 147.35 | 00:00:00 | | 2013-08-05 | 3,094,000 | 146.89 | 148.28 | 146.00 | 146.83 | 00:00:00 | | 2013-08-06 | 3,218,700 | 146.13 | 146.47 | 141.00 | 141.74 | 00:00:00 | | 2013-08-07 | 5,624,200 | 141.84 | 144.11 | 139.43 | 142.65 | 00:00:00 | | 2013-08-08 | 3,665,000 | 143.99 | 144.30 | 141.81 | 142.00 | 00:00:00 | | 2013-08-09 | 1,133,500 | 141.71 | 144.21 | 141.41 | 142.07 | 00:00:00 | | 2013-08-12 | 2,440,400 | 141.44 | 142.07 | 139.66 | 140.83 | 00:00:00 | | 2013-08-13 | 5,837,200 | 141.03 | 141.20 | 136.74 | 137.65 | 00:00:00 | | 2013-08-14 | 2,724,400 | 138.45 | 139.67 | 137.23 | 137.38 | 00:00:00 | | 2013-08-15 | 4,826,400 | 135.62 | 136.04 | 132.75 | 133.51 | 00:00:00 | | 2013-08-16 | 4,989,600 | 132.87 | 134.45 | 131.52 | 132.49 | 00:00:00 | | 2013-08-19 | 1,754,300 | 132.11 | 135.75 | 132.11 | 132.44 | 00:00:00 | | 2013-08-20 | 2,176,300 | 132.97 | 136.85 | 132.57 | 135.74 | 00:00:00 | | 2013-08-21 | 2,670,000 | 135.04 | 139.77 | 134.74 | 137.57 | 00:00:00 | | 2013-08-22 | 2,545,800 | 137.96 | 139.00 | 136.65 | 137.91 | 00:00:00 | | 2013-08-23 | 3,363,200 | 138.62 | 139.39 | 137.13 | 138.27 | 00:00:00 | | 2013-08-26 | 5,140,000 | 138.71 | 142.97 | 137.66 | 141.16 | 00:00:00 | | 2013-08-27 | 5,302,000 | 139.36 | 139.93 | 136.60 | 136.96 | 00:00:00 | | 2013-08-28 | 5,303,800 | 136.79 | 139.82 | 135.51 | 139.10 | 00:00:00 | | 2013-08-29 | 2,441,300 | 138.57 | 143.00 | 138.00 | 142.58 | 00:00:00 | | 2013-08-30 | 4,340,000 | 143.00 | 143.00 | 139.28 | 139.98 | 00:00:00 | | 2013-09-03 | 4,797,600 | 141.77 | 144.73 | 141.42 | 143.01 | 00:00:00 | | 2013-09-04 | 2,688,600 | 143.37 | 146.21 | 142.15 | 146.07 | 00:00:00 | | 2013-09-05 | 2,136,000 | 146.23 | 147.76 | 145.01 | 145.59 | 00:00:00 | | 2013-09-06 | 3,222,100 | 146.25 | 148.39 | 143.27 | 146.97 | 00:00:00 | | 2013-09-09 | 4,869,600 | 147.06 | 148.72 | 147.06 | 148.47 | 00:00:00 | | 2013-09-10 | 3,923,400 | 150.29 | 151.00 | 147.82 | 148.74 | 00:00:00 | | 2013-09-11 | 3,631,000 | 149.41 | 149.56 | 146.90 | 149.56 | 00:00:00 | | 2013-09-12 | 1,698,100 | 149.00 | 150.93 | 148.00 | 149.64 | 00:00:00 | | 2013-09-13 | 1,486,000 | 149.59 | 149.75 | 147.58 | 149.48 | 00:00:00 | | 2013-09-16 | 2,634,200 | 150.80 | 151.20 | 147.37 | 148.04 | 00:00:00 | | 2013-09-17 | 5,304,200 | 148.16 | 148.54 | 145.50 | 147.04 | 00:00:00 | | 2013-09-18 | 6,865,400 | 146.91 | 150.15 | 145.77 | 148.67 | 00:00:00 | | 2013-09-19 | 2,343,800 | 149.50 | 149.79 | 146.77 | 148.52 | 00:00:00 | | 2013-09-20 | 6,481,400 | 149.00 | 151.95 | 148.11 | 149.86 | 00:00:00 | | 2013-09-23 | 2,420,400 | 149.34 | 149.83 | 145.45 | 146.78 | 00:00:00 | | 2013-09-24 | 2,933,400 | 146.63 | 147.68 | 144.01 | 146.44 | 00:00:00 | | 2013-09-25 | 3,898,000 | 147.24 | 148.02 | 145.55 | 145.56 | 00:00:00 | | 2013-09-26 | 5,928,600 | 146.14 | 150.05 | 146.02 | 149.89 | 00:00:00 | | 2013-09-27 | 8,388,800 | 148.34 | 154.99 | 147.95 | 154.61 | 00:00:00 | | 2013-09-30 | 7,226,600 | 152.37 | 156.04 | 151.77 | 154.14 | 00:00:00 | | 2013-10-01 | 2,665,600 | 154.70 | 157.21 | 153.59 | 157.20 | 00:00:00 | | 2013-10-02 | 1,797,900 | 155.75 | 157.50 | 155.00 | 155.93 | 00:00:00 | | 2013-10-03 | 2,798,700 | 155.50 | 155.95 | 150.46 | 152.62 | 00:00:00 | | 2013-10-04 | 2,725,500 | 152.88 | 157.95 | 152.88 | 157.27 | 00:00:00 | | 2013-10-07 | 5,739,600 | 155.25 | 157.11 | 153.74 | 153.87 | 00:00:00 | | 2013-10-08 | 7,739,800 | 154.47 | 155.24 | 148.24 | 148.53 | 00:00:00 | | 2013-10-09 | 10,726,400 | 148.92 | 150.32 | 143.13 | 146.87 | 00:00:00 | | 2013-10-10 | 2,952,000 | 150.17 | 153.05 | 149.93 | 152.55 | 00:00:00 | | 2013-10-11 | 2,056,800 | 152.40 | 154.78 | 151.55 | 153.17 | 00:00:00 | | 2013-10-14 | 1,860,200 | 151.67 | 154.45 | 150.52 | 154.34 | 00:00:00 | | 2013-10-15 | 2,503,800 | 153.64 | 156.99 | 153.62 | 155.25 | 00:00:00 | | 2013-10-16 | 2,474,900 | 156.06 | 158.44 | 156.00 | 158.33 | 00:00:00 | | 2013-10-17 | 2,221,500 | 158.00 | 160.00 | 157.13 | 160.00 | 00:00:00 | | 2013-10-18 | 3,549,200 | 158.65 | 160.58 | 158.33 | 160.55 | 00:00:00 | | 2013-10-21 | 1,949,200 | 161.49 | 161.64 | 158.25 | 159.23 | 00:00:00 | | 2013-10-22 | 4,632,000 | 160.00 | 161.24 | 157.45 | 160.84 | 00:00:00 | | 2013-10-23 | 4,763,800 | 159.46 | 160.67 | 157.16 | 160.00 | 00:00:00 | | 2013-10-24 | 7,671,600 | 158.89 | 160.00 | 156.04 | 157.96 | 00:00:00 | | 2013-10-25 | 6,450,400 | 157.67 | 159.29 | 154.60 | 155.74 | 00:00:00 | | 2013-10-28 | 2,509,800 | 156.00 | 157.56 | 155.16 | 156.23 | 00:00:00 | | 2013-10-29 | 4,970,000 | 156.77 | 157.19 | 154.15 | 155.31 | 00:00:00 | | 2013-10-30 | 6,493,200 | 155.90 | 157.00 | 150.31 | 151.32 | 00:00:00 | | 2013-10-31 | 3,290,600 | 151.79 | 152.93 | 147.23 | 148.49 | 00:00:00 | | 2013-11-01 | 2,365,100 | 149.27 | 151.45 | 149.06 | 151.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
