|
 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 | | 2013-11-01 | 2,365,100 | 149.27 | 151.45 | 149.06 | 151.31 | 00:00:00 | | 2013-11-04 | 4,761,000 | 151.94 | 152.89 | 150.26 | 150.72 | 00:00:00 | | 2013-11-05 | 2,371,200 | 149.63 | 152.19 | 148.60 | 150.74 | 00:00:00 | | 2013-11-06 | 5,011,200 | 151.04 | 151.99 | 144.37 | 144.49 | 00:00:00 | | 2013-11-07 | 5,679,200 | 147.09 | 149.68 | 142.10 | 144.99 | 00:00:00 | | 2013-11-08 | 3,210,800 | 145.89 | 149.97 | 145.23 | 148.92 | 00:00:00 | | 2013-11-11 | 3,641,000 | 149.00 | 149.97 | 147.40 | 148.48 | 00:00:00 | | 2013-11-12 | 5,173,400 | 147.74 | 149.50 | 146.52 | 149.41 | 00:00:00 | | 2013-11-13 | 6,963,200 | 147.37 | 149.94 | 147.11 | 149.28 | 00:00:00 | | 2013-11-14 | 4,821,800 | 149.29 | 150.74 | 148.53 | 150.00 | 00:00:00 | | 2013-11-15 | 5,087,800 | 149.90 | 151.45 | 148.09 | 151.11 | 00:00:00 | | 2013-11-18 | 3,244,100 | 151.49 | 155.25 | 151.21 | 152.98 | 00:00:00 | | 2013-11-19 | 6,310,600 | 153.43 | 154.60 | 152.18 | 154.44 | 00:00:00 | | 2013-11-20 | 4,673,000 | 154.64 | 157.09 | 154.14 | 155.53 | 00:00:00 | | 2013-11-21 | 2,691,400 | 156.18 | 159.43 | 156.00 | 158.61 | 00:00:00 | | 2013-11-22 | 3,620,400 | 161.00 | 164.00 | 160.45 | 163.33 | 00:00:00 | | 2013-11-25 | 3,305,900 | 164.73 | 165.74 | 162.63 | 163.96 | 00:00:00 | | 2013-11-26 | 5,218,000 | 164.68 | 164.92 | 162.15 | 163.43 | 00:00:00 | | 2013-11-27 | 3,968,200 | 163.72 | 163.95 | 160.71 | 161.52 | 00:00:00 | | 2013-11-29 | 1,078,900 | 161.83 | 162.57 | 161.58 | 161.77 | 00:00:00 | | 2013-12-02 | 3,663,000 | 161.87 | 163.18 | 160.31 | 163.11 | 00:00:00 | | 2013-12-03 | 4,822,600 | 161.70 | 162.68 | 159.59 | 159.93 | 00:00:00 | | 2013-12-04 | 3,588,200 | 159.50 | 161.45 | 158.05 | 160.07 | 00:00:00 | | 2013-12-05 | 3,280,800 | 163.32 | 166.00 | 162.26 | 164.51 | 00:00:00 | | 2013-12-06 | 2,547,000 | 167.18 | 167.25 | 163.94 | 166.43 | 00:00:00 | | 2013-12-09 | 5,024,500 | 170.47 | 173.80 | 168.57 | 170.01 | 00:00:00 | | 2013-12-10 | 3,400,300 | 170.53 | 172.95 | 168.24 | 170.77 | 00:00:00 | | 2013-12-11 | 3,051,000 | 169.28 | 170.49 | 165.71 | 166.05 | 00:00:00 | | 2013-12-12 | 4,248,800 | 165.36 | 168.32 | 165.00 | 165.52 | 00:00:00 | | 2013-12-13 | 2,702,000 | 166.81 | 166.85 | 164.00 | 164.90 | 00:00:00 | | 2013-12-16 | 4,915,400 | 166.00 | 167.79 | 163.29 | 163.38 | 00:00:00 | | 2013-12-17 | 5,242,400 | 164.04 | 164.17 | 160.00 | 160.79 | 00:00:00 | | 2013-12-18 | 7,033,000 | 161.03 | 162.49 | 157.18 | 162.48 | 00:00:00 | | 2013-12-19 | 2,166,400 | 162.19 | 164.30 | 162.00 | 164.02 | 00:00:00 | | 2013-12-20 | 3,643,500 | 164.70 | 168.00 | 164.61 | 167.48 | 00:00:00 | | 2013-12-23 | 1,748,000 | 168.76 | 169.70 | 167.00 | 168.35 | 00:00:00 | | 2013-12-24 | 1,640,400 | 167.69 | 168.34 | 166.05 | 167.42 | 00:00:00 | | 2013-12-26 | 1,219,400 | 167.39 | 169.84 | 167.38 | 169.14 | 00:00:00 | | 2013-12-27 | 1,257,400 | 169.21 | 170.47 | 168.30 | 168.93 | 00:00:00 | | 2013-12-30 | 1,240,900 | 168.89 | 169.95 | 168.00 | 168.98 | 00:00:00 | | 2013-12-31 | 2,980,800 | 168.78 | 170.09 | 167.81 | 168.97 | 00:00:00 | | 2014-01-02 | 2,377,700 | 169.01 | 172.34 | 168.17 | 171.94 | 00:00:00 | | 2014-01-03 | 3,179,600 | 171.49 | 171.79 | 169.30 | 169.81 | 00:00:00 | | 2014-01-06 | 4,609,600 | 165.89 | 166.85 | 160.50 | 162.62 | 00:00:00 | | 2014-01-07 | 5,670,000 | 164.94 | 166.82 | 164.33 | 164.61 | 00:00:00 | | 2014-01-08 | 5,318,000 | 164.90 | 168.55 | 164.04 | 167.46 | 00:00:00 | | 2014-01-09 | 3,592,000 | 168.67 | 171.00 | 167.30 | 168.70 | 00:00:00 | | 2014-01-10 | 5,568,000 | 168.75 | 169.86 | 164.54 | 169.81 | 00:00:00 | | 2014-01-13 | 15,715,000 | 170.47 | 174.66 | 163.03 | 164.90 | 00:00:00 | | 2014-01-14 | 7,789,800 | 165.34 | 167.63 | 162.70 | 167.04 | 00:00:00 | | 2014-01-15 | 5,627,400 | 167.80 | 168.00 | 164.95 | 165.35 | 00:00:00 | | 2014-01-16 | 4,547,400 | 165.05 | 167.61 | 165.00 | 167.60 | 00:00:00 | | 2014-01-17 | 6,706,200 | 165.27 | 168.40 | 165.27 | 167.04 | 00:00:00 | | 2014-01-21 | 2,408,500 | 168.07 | 168.74 | 165.70 | 168.55 | 00:00:00 | | 2014-01-22 | 2,661,200 | 169.20 | 170.88 | 167.85 | 169.98 | 00:00:00 | | 2014-01-23 | 2,823,300 | 168.94 | 169.80 | 166.78 | 168.55 | 00:00:00 | | 2014-01-24 | 3,949,000 | 167.00 | 167.39 | 161.11 | 161.22 | 00:00:00 | | 2014-01-27 | 10,701,800 | 160.72 | 161.00 | 154.18 | 156.27 | 00:00:00 | | 2014-01-28 | 7,347,800 | 157.01 | 160.57 | 157.01 | 159.98 | 00:00:00 | | 2014-01-29 | 5,536,200 | 158.40 | 161.19 | 156.28 | 158.46 | 00:00:00 | | 2014-01-30 | 6,835,200 | 160.15 | 160.83 | 150.11 | 153.98 | 00:00:00 | | 2014-01-31 | 5,220,100 | 150.80 | 153.77 | 147.83 | 151.93 | 00:00:00 | | 2014-02-03 | 4,708,100 | 151.81 | 154.35 | 147.77 | 148.60 | 00:00:00 | | 2014-02-04 | 7,336,600 | 149.08 | 153.21 | 148.86 | 151.51 | 00:00:00 | | 2014-02-05 | 8,126,600 | 150.92 | 152.89 | 148.18 | 150.85 | 00:00:00 | | 2014-02-06 | 3,681,300 | 151.19 | 152.80 | 149.03 | 149.91 | 00:00:00 | | 2014-02-07 | 3,893,300 | 150.65 | 157.18 | 150.00 | 156.88 | 00:00:00 | | 2014-02-10 | 2,396,300 | 157.01 | 157.83 | 155.64 | 156.62 | 00:00:00 | | 2014-02-11 | 3,657,500 | 157.03 | 160.39 | 156.25 | 159.91 | 00:00:00 | | 2014-02-12 | 2,956,900 | 160.50 | 163.14 | 159.85 | 160.54 | 00:00:00 | | 2014-02-13 | 7,244,600 | 160.00 | 165.60 | 160.00 | 164.74 | 00:00:00 | | 2014-02-14 | 5,545,000 | 165.42 | 167.26 | 163.23 | 163.93 | 00:00:00 | | 2014-02-18 | 2,210,000 | 163.82 | 166.00 | 163.82 | 165.84 | 00:00:00 | | 2014-02-19 | 4,787,200 | 165.10 | 166.45 | 162.66 | 163.00 | 00:00:00 | | 2014-02-20 | 4,712,800 | 163.44 | 163.79 | 160.60 | 163.58 | 00:00:00 | | 2014-02-21 | 7,119,800 | 163.93 | 164.74 | 160.23 | 160.97 | 00:00:00 | | 2014-02-24 | 5,742,000 | 161.59 | 164.99 | 161.39 | 164.09 | 00:00:00 | | 2014-02-25 | 2,083,000 | 164.00 | 165.75 | 162.98 | 164.34 | 00:00:00 | | 2014-02-26 | 3,455,000 | 163.96 | 165.01 | 159.35 | 159.98 | 00:00:00 | | 2014-02-27 | 2,714,600 | 160.36 | 162.06 | 158.64 | 161.67 | 00:00:00 | | 2014-02-28 | 3,271,000 | 162.55 | 164.45 | 159.00 | 160.75 | 00:00:00 | | 2014-03-03 | 2,189,500 | 159.05 | 161.55 | 158.63 | 160.28 | 00:00:00 | | 2014-03-04 | 2,107,700 | 161.90 | 162.85 | 161.64 | 161.83 | 00:00:00 | | 2014-03-05 | 2,810,400 | 162.55 | 163.77 | 161.30 | 163.24 | 00:00:00 | | 2014-03-06 | 5,436,900 | 164.28 | 165.21 | 155.78 | 156.61 | 00:00:00 | | 2014-03-07 | 5,852,600 | 158.12 | 158.50 | 151.58 | 156.56 | 00:00:00 | | 2014-03-10 | 5,421,000 | 155.46 | 158.56 | 154.37 | 158.42 | 00:00:00 | | 2014-03-11 | 2,936,300 | 159.25 | 161.11 | 157.64 | 158.39 | 00:00:00 | | 2014-03-12 | 2,703,400 | 157.02 | 159.88 | 156.75 | 157.92 | 00:00:00 | | 2014-03-13 | 5,820,600 | 158.07 | 159.95 | 154.77 | 156.00 | 00:00:00 | | 2014-03-14 | 16,805,000 | 154.28 | 155.28 | 147.65 | 149.41 | 00:00:00 | | 2014-03-17 | 3,204,400 | 150.82 | 153.69 | 149.85 | 150.23 | 00:00:00 | | 2014-03-18 | 5,602,400 | 149.94 | 154.00 | 149.89 | 153.69 | 00:00:00 | | 2014-03-19 | 5,718,000 | 155.99 | 155.99 | 150.11 | 150.84 | 00:00:00 | | 2014-03-20 | 5,379,000 | 151.68 | 152.34 | 149.35 | 150.01 | 00:00:00 | | 2014-03-21 | 18,991,600 | 151.27 | 151.49 | 143.10 | 144.40 | 00:00:00 | | 2014-03-24 | 12,697,800 | 145.20 | 145.63 | 139.01 | 141.48 | 00:00:00 | | 2014-03-25 | 4,267,100 | 142.39 | 146.64 | 142.07 | 144.50 | 00:00:00 | | 2014-03-26 | 4,436,700 | 145.72 | 146.77 | 142.58 | 142.61 | 00:00:00 | | 2014-03-27 | 8,529,200 | 142.00 | 143.68 | 139.70 | 142.22 | 00:00:00 | | 2014-03-28 | 7,555,000 | 141.98 | 144.18 | 139.05 | 139.29 | 00:00:00 | | 2014-03-31 | 8,216,000 | 140.21 | 141.68 | 139.25 | 139.60 | 00:00:00 | | 2014-04-01 | 9,888,600 | 142.00 | 147.17 | 142.00 | 146.60 | 00:00:00 | | 2014-04-02 | 9,010,400 | 147.51 | 149.69 | 145.33 | 147.42 | 00:00:00 | | 2014-04-03 | 8,227,600 | 147.51 | 147.71 | 142.12 | 143.60 | 00:00:00 | | 2014-04-04 | 4,993,600 | 143.99 | 144.89 | 136.65 | 137.38 | 00:00:00 | | 2014-04-07 | 13,589,400 | 136.60 | 140.68 | 135.50 | 139.16 | 00:00:00 | | 2014-04-08 | 8,226,400 | 139.22 | 140.21 | 136.01 | 138.22 | 00:00:00 | | 2014-04-09 | 11,922,400 | 140.01 | 147.61 | 139.67 | 147.32 | 00:00:00 | | 2014-04-10 | 11,942,600 | 147.71 | 147.93 | 138.43 | 139.98 | 00:00:00 | | 2014-04-11 | 9,330,200 | 136.92 | 142.70 | 135.60 | 136.90 | 00:00:00 | | 2014-04-14 | 6,212,800 | 138.46 | 141.20 | 135.30 | 138.06 | 00:00:00 | | 2014-04-15 | 8,428,200 | 139.03 | 140.95 | 133.70 | 139.84 | 00:00:00 | | 2014-04-16 | 7,641,000 | 141.36 | 143.72 | 139.44 | 141.86 | 00:00:00 | | 2014-04-17 | 5,949,000 | 141.98 | 144.07 | 140.29 | 141.51 | 00:00:00 | | 2014-04-21 | 4,281,800 | 142.23 | 143.99 | 140.75 | 143.83 | 00:00:00 | | 2014-04-22 | 6,404,600 | 144.70 | 147.50 | 144.10 | 146.64 | 00:00:00 | | 2014-04-23 | 6,819,000 | 148.09 | 148.09 | 144.08 | 144.82 | 00:00:00 | | 2014-04-24 | 8,824,000 | 142.00 | 142.49 | 136.75 | 141.25 | 00:00:00 | | 2014-04-25 | 8,324,400 | 141.26 | 144.72 | 141.10 | 142.06 | 00:00:00 | | 2014-04-28 | 6,708,800 | 143.13 | 144.95 | 139.76 | 142.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
