|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 8,084,000 | 57.75 | 58.50 | 52.88 | 53.00 | 00:00:00 | | 2000-12-14 | 20,659,200 | 53.75 | 53.81 | 43.38 | 44.50 | 00:00:00 | | 2000-12-15 | 10,034,400 | 45.25 | 46.38 | 39.50 | 44.75 | 00:00:00 | | 2000-12-18 | 5,542,800 | 47.00 | 47.75 | 44.56 | 45.12 | 00:00:00 | | 2000-12-19 | 10,267,200 | 45.12 | 46.38 | 41.12 | 42.06 | 00:00:00 | | 2000-12-20 | 10,469,600 | 40.06 | 40.56 | 33.00 | 36.62 | 00:00:00 | | 2000-12-21 | 4,307,600 | 36.44 | 39.12 | 33.50 | 34.44 | 00:00:00 | | 2000-12-22 | 5,638,400 | 36.44 | 38.69 | 34.75 | 36.06 | 00:00:00 | | 2000-12-26 | 8,072,400 | 37.19 | 37.38 | 30.62 | 32.05 | 00:00:00 | | 2000-12-27 | 15,746,800 | 31.06 | 31.25 | 26.88 | 30.50 | 00:00:00 | | 2000-12-28 | 10,768,400 | 31.06 | 32.06 | 28.81 | 31.81 | 00:00:00 | | 2000-12-29 | 11,890,400 | 32.56 | 34.50 | 32.38 | 32.50 | 00:00:00 | | 2001-01-02 | 9,012,400 | 33.19 | 33.50 | 30.62 | 32.38 | 00:00:00 | | 2001-01-03 | 22,366,000 | 31.00 | 31.75 | 27.94 | 30.00 | 00:00:00 | | 2001-01-04 | 13,765,200 | 30.50 | 30.62 | 24.50 | 25.31 | 00:00:00 | | 2001-01-05 | 15,785,600 | 26.12 | 26.50 | 23.62 | 24.69 | 00:00:00 | | 2001-01-08 | 8,611,600 | 23.94 | 24.50 | 21.50 | 23.81 | 00:00:00 | | 2001-01-09 | 38,456,800 | 23.42 | 23.81 | 18.75 | 20.62 | 00:00:00 | | 2001-01-10 | 49,892,000 | 21.88 | 25.19 | 20.50 | 24.94 | 00:00:00 | | 2001-01-11 | 22,309,600 | 25.56 | 27.00 | 23.25 | 25.31 | 00:00:00 | | 2001-01-12 | 13,564,800 | 25.88 | 29.00 | 25.00 | 26.94 | 00:00:00 | | 2001-01-16 | 4,547,200 | 27.62 | 28.06 | 25.88 | 26.38 | 00:00:00 | | 2001-01-17 | 11,048,000 | 27.38 | 27.75 | 24.88 | 24.88 | 00:00:00 | | 2001-01-18 | 11,275,600 | 25.81 | 27.00 | 24.25 | 26.81 | 00:00:00 | | 2001-01-19 | 6,479,200 | 27.38 | 27.75 | 25.94 | 26.25 | 00:00:00 | | 2001-01-22 | 4,981,600 | 26.19 | 27.88 | 26.00 | 27.31 | 00:00:00 | | 2001-01-23 | 10,638,000 | 27.59 | 31.75 | 26.62 | 31.50 | 00:00:00 | | 2001-01-24 | 8,368,000 | 31.50 | 33.25 | 30.88 | 32.31 | 00:00:00 | | 2001-01-25 | 8,718,400 | 32.94 | 32.94 | 27.75 | 28.00 | 00:00:00 | | 2001-01-26 | 6,920,400 | 27.31 | 29.88 | 26.31 | 28.94 | 00:00:00 | | 2001-01-29 | 3,072,400 | 29.66 | 30.25 | 27.75 | 29.62 | 00:00:00 | | 2001-01-30 | 3,913,200 | 30.44 | 31.19 | 29.56 | 30.06 | 00:00:00 | | 2001-01-31 | 7,124,000 | 29.53 | 29.75 | 26.81 | 27.75 | 00:00:00 | | 2001-02-01 | 7,233,200 | 28.59 | 29.38 | 27.50 | 27.75 | 00:00:00 | | 2001-02-02 | 6,460,400 | 28.06 | 28.75 | 25.69 | 26.75 | 00:00:00 | | 2001-02-05 | 2,814,800 | 26.97 | 27.25 | 25.50 | 25.94 | 00:00:00 | | 2001-02-06 | 3,490,400 | 25.00 | 28.00 | 24.94 | 27.62 | 00:00:00 | | 2001-02-07 | 3,350,400 | 27.19 | 27.62 | 25.25 | 26.81 | 00:00:00 | | 2001-02-08 | 2,521,200 | 27.00 | 27.00 | 25.75 | 26.56 | 00:00:00 | | 2001-02-09 | 2,551,200 | 26.50 | 26.69 | 25.69 | 26.44 | 00:00:00 | | 2001-02-12 | 4,687,600 | 26.69 | 28.50 | 26.50 | 27.44 | 00:00:00 | | 2001-02-13 | 4,184,400 | 28.25 | 28.62 | 26.62 | 26.75 | 00:00:00 | | 2001-02-14 | 4,035,600 | 26.62 | 28.62 | 26.50 | 27.62 | 00:00:00 | | 2001-02-15 | 3,938,800 | 28.19 | 28.69 | 27.00 | 27.06 | 00:00:00 | | 2001-02-16 | 1,913,200 | 26.38 | 27.62 | 26.00 | 26.44 | 00:00:00 | | 2001-02-20 | 2,495,200 | 26.50 | 27.19 | 26.12 | 26.88 | 00:00:00 | | 2001-02-21 | 1,974,800 | 26.25 | 27.38 | 26.12 | 26.12 | 00:00:00 | | 2001-02-22 | 8,360,000 | 26.06 | 26.25 | 23.50 | 24.00 | 00:00:00 | | 2001-02-23 | 4,346,000 | 22.44 | 25.75 | 21.94 | 25.00 | 00:00:00 | | 2001-02-26 | 3,220,000 | 25.81 | 27.25 | 25.69 | 26.69 | 00:00:00 | | 2001-02-27 | 2,992,000 | 26.69 | 26.88 | 24.06 | 25.81 | 00:00:00 | | 2001-02-28 | 1,724,800 | 25.88 | 27.25 | 25.00 | 26.12 | 00:00:00 | | 2001-03-01 | 2,388,000 | 25.75 | 25.81 | 24.25 | 25.25 | 00:00:00 | | 2001-03-02 | 2,236,400 | 25.88 | 27.19 | 25.38 | 26.56 | 00:00:00 | | 2001-03-05 | 2,327,600 | 27.00 | 27.06 | 25.08 | 25.44 | 00:00:00 | | 2001-03-06 | 2,090,400 | 25.69 | 27.50 | 25.69 | 26.12 | 00:00:00 | | 2001-03-07 | 2,114,400 | 26.88 | 27.00 | 26.31 | 26.75 | 00:00:00 | | 2001-03-08 | 4,236,800 | 26.69 | 28.00 | 24.69 | 24.75 | 00:00:00 | | 2001-03-09 | 3,445,600 | 24.56 | 25.50 | 23.62 | 24.44 | 00:00:00 | | 2001-03-12 | 4,109,200 | 23.50 | 23.75 | 20.88 | 21.62 | 00:00:00 | | 2001-03-13 | 5,907,600 | 22.00 | 22.62 | 20.94 | 21.88 | 00:00:00 | | 2001-03-14 | 4,934,800 | 20.62 | 22.38 | 20.38 | 21.81 | 00:00:00 | | 2001-03-15 | 5,373,200 | 22.00 | 22.38 | 21.56 | 21.56 | 00:00:00 | | 2001-03-16 | 2,711,200 | 21.28 | 21.44 | 18.62 | 18.69 | 00:00:00 | | 2001-03-19 | 2,692,000 | 18.75 | 21.44 | 18.50 | 20.56 | 00:00:00 | | 2001-03-20 | 4,865,600 | 20.88 | 21.31 | 19.25 | 20.06 | 00:00:00 | | 2001-03-21 | 10,918,800 | 21.50 | 21.50 | 19.38 | 19.50 | 00:00:00 | | 2001-03-22 | 9,551,200 | 19.31 | 19.75 | 16.94 | 18.94 | 00:00:00 | | 2001-03-23 | 8,353,200 | 18.50 | 21.50 | 18.38 | 20.81 | 00:00:00 | | 2001-03-26 | 8,710,400 | 21.47 | 24.75 | 21.38 | 24.75 | 00:00:00 | | 2001-03-27 | 3,616,400 | 24.44 | 24.50 | 23.00 | 23.81 | 00:00:00 | | 2001-03-28 | 6,410,400 | 23.81 | 25.12 | 23.38 | 25.00 | 00:00:00 | | 2001-03-29 | 7,399,200 | 24.94 | 26.88 | 23.94 | 25.44 | 00:00:00 | | 2001-03-30 | 5,976,000 | 26.00 | 26.50 | 24.00 | 25.00 | 00:00:00 | | 2001-04-02 | 6,717,600 | 24.75 | 24.86 | 21.00 | 22.25 | 00:00:00 | | 2001-04-03 | 20,701,600 | 20.75 | 21.56 | 17.75 | 18.81 | 00:00:00 | | 2001-04-04 | 18,296,400 | 17.31 | 18.12 | 16.88 | 17.38 | 00:00:00 | | 2001-04-05 | 8,604,400 | 18.19 | 18.88 | 17.81 | 18.25 | 00:00:00 | | 2001-04-06 | 6,309,200 | 18.00 | 19.19 | 17.25 | 18.62 | 00:00:00 | | 2001-04-09 | 5,510,000 | 18.65 | 19.44 | 18.44 | 19.06 | 00:00:00 | | 2001-04-10 | 6,532,000 | 19.40 | 19.82 | 18.75 | 19.10 | 00:00:00 | | 2001-04-11 | 4,912,000 | 19.96 | 20.26 | 18.00 | 18.24 | 00:00:00 | | 2001-04-12 | 4,276,000 | 17.95 | 19.70 | 17.75 | 19.52 | 00:00:00 | | 2001-04-16 | 4,649,600 | 19.58 | 19.65 | 18.76 | 19.14 | 00:00:00 | | 2001-04-17 | 3,365,600 | 19.05 | 19.85 | 18.61 | 19.00 | 00:00:00 | | 2001-04-18 | 5,326,800 | 20.00 | 20.74 | 19.38 | 19.70 | 00:00:00 | | 2001-04-19 | 9,729,200 | 19.80 | 20.60 | 19.47 | 20.47 | 00:00:00 | | 2001-04-20 | 5,073,600 | 19.85 | 20.05 | 19.19 | 19.25 | 00:00:00 | | 2001-04-23 | 4,458,800 | 19.08 | 19.13 | 18.00 | 18.21 | 00:00:00 | | 2001-04-24 | 15,953,600 | 18.25 | 18.44 | 15.12 | 16.02 | 00:00:00 | | 2001-04-25 | 18,655,200 | 15.99 | 17.30 | 15.38 | 16.91 | 00:00:00 | | 2001-04-26 | 51,650,000 | 17.70 | 18.82 | 14.40 | 15.21 | 00:00:00 | | 2001-04-27 | 20,607,200 | 15.80 | 16.25 | 15.50 | 15.93 | 00:00:00 | | 2001-04-30 | 20,176,400 | 16.40 | 18.20 | 16.10 | 17.67 | 00:00:00 | | 2001-05-01 | 8,562,800 | 17.49 | 17.80 | 16.90 | 17.15 | 00:00:00 | | 2001-05-02 | 9,182,000 | 17.59 | 17.68 | 16.08 | 16.69 | 00:00:00 | | 2001-05-03 | 6,553,600 | 16.50 | 16.51 | 15.80 | 16.07 | 00:00:00 | | 2001-05-04 | 7,084,000 | 15.68 | 16.95 | 15.38 | 16.77 | 00:00:00 | | 2001-05-07 | 19,260,400 | 17.34 | 18.75 | 17.27 | 18.40 | 00:00:00 | | 2001-05-08 | 16,106,000 | 19.41 | 20.40 | 18.76 | 19.74 | 00:00:00 | | 2001-05-09 | 11,667,600 | 20.19 | 20.50 | 19.29 | 20.00 | 00:00:00 | | 2001-05-10 | 6,238,400 | 20.29 | 20.42 | 19.02 | 19.08 | 00:00:00 | | 2001-05-11 | 3,842,000 | 19.21 | 20.08 | 18.65 | 19.30 | 00:00:00 | | 2001-05-14 | 6,277,600 | 18.80 | 19.10 | 17.80 | 18.60 | 00:00:00 | | 2001-05-15 | 7,881,600 | 18.99 | 19.21 | 18.40 | 18.66 | 00:00:00 | | 2001-05-16 | 11,100,800 | 18.82 | 20.25 | 18.32 | 19.47 | 00:00:00 | | 2001-05-17 | 17,986,400 | 20.32 | 22.55 | 20.06 | 22.41 | 00:00:00 | | 2001-05-18 | 10,005,600 | 21.93 | 23.17 | 21.89 | 22.99 | 00:00:00 | | 2001-05-21 | 7,230,800 | 23.30 | 24.75 | 22.70 | 23.95 | 00:00:00 | | 2001-05-22 | 8,646,000 | 25.04 | 25.05 | 23.51 | 24.71 | 00:00:00 | | 2001-05-23 | 7,318,400 | 25.05 | 25.40 | 23.50 | 24.65 | 00:00:00 | | 2001-05-24 | 8,364,000 | 24.56 | 26.98 | 24.20 | 26.70 | 00:00:00 | | 2001-05-25 | 9,394,400 | 26.40 | 28.04 | 25.40 | 28.03 | 00:00:00 | | 2001-05-29 | 12,995,200 | 28.15 | 30.47 | 27.43 | 29.15 | 00:00:00 | | 2001-05-30 | 11,386,000 | 28.15 | 29.07 | 27.50 | 28.05 | 00:00:00 | | 2001-05-31 | 9,090,800 | 27.94 | 29.80 | 27.81 | 28.37 | 00:00:00 | | 2001-06-01 | 12,536,800 | 29.80 | 32.24 | 29.56 | 30.74 | 00:00:00 | | 2001-06-04 | 14,211,200 | 32.05 | 33.59 | 31.46 | 33.00 | 00:00:00 | | 2001-06-05 | 19,843,200 | 33.97 | 36.48 | 33.50 | 34.57 | 00:00:00 | | 2001-06-06 | 19,080,400 | 35.05 | 35.21 | 32.20 | 33.31 | 00:00:00 | | 2001-06-07 | 17,422,400 | 35.00 | 35.00 | 32.86 | 33.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
