|
 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 | | 2014-04-28 | 6,708,800 | 143.13 | 144.95 | 139.76 | 142.77 | 00:00:00 | | 2014-04-29 | 3,826,700 | 143.39 | 148.00 | 142.10 | 146.70 | 00:00:00 | | 2014-04-30 | 2,645,700 | 146.01 | 147.21 | 144.05 | 147.01 | 00:00:00 | | 2014-05-01 | 5,051,800 | 147.25 | 149.90 | 145.84 | 148.80 | 00:00:00 | | 2014-05-02 | 5,285,200 | 149.57 | 149.57 | 146.23 | 147.40 | 00:00:00 | | 2014-05-05 | 2,244,800 | 146.39 | 148.72 | 143.85 | 148.36 | 00:00:00 | | 2014-05-06 | 2,407,600 | 147.91 | 148.56 | 146.52 | 146.70 | 00:00:00 | | 2014-05-07 | 2,701,900 | 146.29 | 147.99 | 143.65 | 145.25 | 00:00:00 | | 2014-05-08 | 2,605,300 | 144.97 | 147.77 | 143.94 | 144.12 | 00:00:00 | | 2014-05-09 | 2,131,500 | 144.21 | 146.85 | 142.63 | 146.67 | 00:00:00 | | 2014-05-12 | 3,185,700 | 147.11 | 151.00 | 145.70 | 150.53 | 00:00:00 | | 2014-05-13 | 4,885,200 | 150.82 | 152.20 | 149.69 | 149.88 | 00:00:00 | | 2014-05-14 | 5,279,200 | 149.50 | 152.88 | 148.25 | 151.75 | 00:00:00 | | 2014-05-15 | 5,968,400 | 151.89 | 152.78 | 148.00 | 148.85 | 00:00:00 | | 2014-05-16 | 5,726,200 | 148.96 | 150.20 | 145.30 | 147.32 | 00:00:00 | | 2014-05-19 | 4,047,600 | 146.08 | 148.35 | 145.70 | 147.38 | 00:00:00 | | 2014-05-20 | 4,291,000 | 147.75 | 149.50 | 146.79 | 147.65 | 00:00:00 | | 2014-05-21 | 1,584,600 | 148.02 | 149.60 | 147.19 | 148.14 | 00:00:00 | | 2014-05-22 | 2,004,400 | 148.00 | 151.78 | 148.00 | 150.46 | 00:00:00 | | 2014-05-23 | 1,563,900 | 151.15 | 151.20 | 149.03 | 150.13 | 00:00:00 | | 2014-05-27 | 4,268,400 | 151.00 | 155.24 | 150.01 | 155.13 | 00:00:00 | | 2014-05-28 | 5,161,000 | 155.45 | 155.88 | 153.99 | 154.30 | 00:00:00 | | 2014-05-29 | 5,047,000 | 152.00 | 153.55 | 151.24 | 153.26 | 00:00:00 | | 2014-05-30 | 2,153,500 | 153.70 | 153.92 | 151.75 | 153.03 | 00:00:00 | | 2014-06-02 | 1,869,600 | 152.57 | 154.93 | 152.06 | 154.87 | 00:00:00 | | 2014-06-03 | 3,730,000 | 153.90 | 155.71 | 153.80 | 155.51 | 00:00:00 | | 2014-06-04 | 5,528,200 | 155.31 | 159.23 | 154.22 | 158.82 | 00:00:00 | | 2014-06-05 | 6,809,400 | 160.00 | 162.09 | 158.11 | 161.72 | 00:00:00 | | 2014-06-06 | 4,047,000 | 162.99 | 163.00 | 160.00 | 161.31 | 00:00:00 | | 2014-06-09 | 3,483,600 | 161.93 | 162.66 | 160.95 | 161.74 | 00:00:00 | | 2014-06-10 | 4,265,000 | 160.72 | 163.50 | 160.72 | 162.65 | 00:00:00 | | 2014-06-11 | 3,818,800 | 161.41 | 162.74 | 159.91 | 161.11 | 00:00:00 | | 2014-06-12 | 1,653,500 | 161.18 | 161.31 | 159.54 | 160.22 | 00:00:00 | | 2014-06-13 | 1,459,100 | 160.76 | 161.00 | 159.20 | 159.99 | 00:00:00 | | 2014-06-16 | 3,377,600 | 160.11 | 162.00 | 159.50 | 161.07 | 00:00:00 | | 2014-06-17 | 3,220,000 | 160.53 | 162.00 | 159.60 | 159.87 | 00:00:00 | | 2014-06-18 | 3,316,600 | 160.48 | 161.20 | 158.83 | 161.07 | 00:00:00 | | 2014-06-19 | 8,656,800 | 163.21 | 168.49 | 163.21 | 168.31 | 00:00:00 | | 2014-06-20 | 11,713,600 | 169.70 | 172.40 | 166.32 | 171.46 | 00:00:00 | | 2014-06-23 | 4,795,200 | 171.13 | 173.98 | 168.63 | 170.99 | 00:00:00 | | 2014-06-24 | 4,978,600 | 171.53 | 172.71 | 170.36 | 171.42 | 00:00:00 | | 2014-06-25 | 5,991,400 | 171.23 | 174.74 | 170.42 | 172.92 | 00:00:00 | | 2014-06-26 | 3,182,300 | 86.69 | 86.93 | 84.57 | 86.62 | 00:00:00 | | 2014-06-27 | 5,491,900 | 86.90 | 86.90 | 85.82 | 86.80 | 00:00:00 | | 2014-06-30 | 4,168,900 | 86.13 | 86.67 | 85.69 | 85.88 | 00:00:00 | | 2014-07-01 | 4,891,900 | 86.45 | 88.67 | 86.30 | 88.50 | 00:00:00 | | 2014-07-02 | 5,939,700 | 88.88 | 90.13 | 88.50 | 90.07 | 00:00:00 | | 2014-07-03 | 4,354,000 | 90.18 | 90.50 | 88.97 | 90.19 | 00:00:00 | | 2014-07-07 | 3,934,500 | 89.77 | 90.38 | 88.64 | 88.86 | 00:00:00 | | 2014-07-08 | 7,936,200 | 88.44 | 88.59 | 85.25 | 85.72 | 00:00:00 | | 2014-07-09 | 7,597,500 | 84.39 | 87.91 | 83.98 | 87.52 | 00:00:00 | | 2014-07-10 | 3,814,000 | 86.02 | 88.80 | 85.85 | 87.83 | 00:00:00 | | 2014-07-11 | 3,698,900 | 88.20 | 89.30 | 87.10 | 89.19 | 00:00:00 | | 2014-07-14 | 5,183,700 | 89.68 | 89.68 | 88.11 | 88.37 | 00:00:00 | | 2014-07-15 | 4,675,000 | 88.08 | 88.98 | 86.60 | 86.78 | 00:00:00 | | 2014-07-16 | 4,444,400 | 87.43 | 87.43 | 85.60 | 86.05 | 00:00:00 | | 2014-07-17 | 5,368,000 | 85.45 | 86.19 | 82.90 | 83.13 | 00:00:00 | | 2014-07-18 | 4,877,700 | 83.81 | 85.52 | 83.13 | 85.06 | 00:00:00 | | 2014-07-21 | 2,925,500 | 84.81 | 85.59 | 84.48 | 85.31 | 00:00:00 | | 2014-07-22 | 3,518,200 | 86.18 | 87.12 | 85.87 | 86.66 | 00:00:00 | | 2014-07-23 | 5,265,000 | 88.50 | 89.17 | 87.80 | 89.12 | 00:00:00 | | 2014-07-24 | 8,675,100 | 87.26 | 87.76 | 84.25 | 86.19 | 00:00:00 | | 2014-07-25 | 3,539,800 | 86.26 | 87.46 | 85.88 | 87.16 | 00:00:00 | | 2014-07-28 | 3,577,300 | 86.93 | 88.09 | 86.14 | 87.64 | 00:00:00 | | 2014-07-29 | 3,846,000 | 87.72 | 88.52 | 87.15 | 87.73 | 00:00:00 | | 2014-07-30 | 4,820,400 | 88.57 | 89.76 | 88.27 | 88.34 | 00:00:00 | | 2014-07-31 | 5,048,500 | 87.87 | 88.41 | 86.85 | 87.15 | 00:00:00 | | 2014-08-01 | 5,098,200 | 86.61 | 87.85 | 86.20 | 86.65 | 00:00:00 | | 2014-08-04 | 3,812,900 | 87.19 | 88.40 | 86.72 | 87.46 | 00:00:00 | | 2014-08-05 | 3,903,000 | 86.41 | 87.70 | 85.97 | 86.57 | 00:00:00 | | 2014-08-06 | 2,713,500 | 85.99 | 87.24 | 85.14 | 86.13 | 00:00:00 | | 2014-08-07 | 3,829,700 | 85.74 | 86.48 | 84.85 | 85.22 | 00:00:00 | | 2014-08-08 | 2,984,000 | 85.21 | 86.68 | 85.15 | 86.51 | 00:00:00 | | 2014-08-11 | 2,653,500 | 86.57 | 87.51 | 86.13 | 86.88 | 00:00:00 | | 2014-08-12 | 2,945,100 | 86.55 | 86.87 | 85.71 | 86.45 | 00:00:00 | | 2014-08-13 | 3,768,200 | 86.63 | 88.76 | 86.56 | 88.41 | 00:00:00 | | 2014-08-14 | 4,140,000 | 88.46 | 89.66 | 88.11 | 88.46 | 00:00:00 | | 2014-08-15 | 4,363,500 | 89.59 | 90.20 | 88.57 | 89.61 | 00:00:00 | | 2014-08-18 | 5,314,700 | 90.12 | 92.07 | 90.05 | 91.31 | 00:00:00 | | 2014-08-19 | 4,053,300 | 92.19 | 92.28 | 91.30 | 91.36 | 00:00:00 | | 2014-08-20 | 4,509,500 | 91.33 | 93.35 | 91.11 | 92.00 | 00:00:00 | | 2014-08-21 | 3,175,000 | 92.02 | 92.64 | 91.46 | 91.66 | 00:00:00 | | 2014-08-22 | 2,631,400 | 91.49 | 91.99 | 90.93 | 91.62 | 00:00:00 | | 2014-08-25 | 3,589,300 | 92.49 | 93.86 | 92.12 | 93.40 | 00:00:00 | | 2014-08-26 | 5,663,600 | 94.86 | 95.84 | 93.67 | 95.66 | 00:00:00 | | 2014-08-27 | 5,649,100 | 95.91 | 96.15 | 94.52 | 94.74 | 00:00:00 | | 2014-08-28 | 2,731,400 | 94.00 | 95.25 | 93.75 | 94.70 | 00:00:00 | | 2014-08-29 | 2,783,400 | 95.28 | 95.29 | 94.26 | 95.02 | 00:00:00 | | 2014-09-02 | 3,485,300 | 95.50 | 96.44 | 94.70 | 95.09 | 00:00:00 | | 2014-09-03 | 2,615,800 | 95.89 | 95.89 | 94.50 | 94.94 | 00:00:00 | | 2014-09-04 | 3,321,800 | 95.23 | 95.39 | 93.70 | 93.93 | 00:00:00 | | 2014-09-05 | 4,116,600 | 94.48 | 94.48 | 91.75 | 93.79 | 00:00:00 | | 2014-09-08 | 3,258,700 | 93.55 | 94.26 | 92.75 | 94.03 | 00:00:00 | | 2014-09-09 | 3,595,100 | 93.72 | 94.00 | 92.55 | 92.93 | 00:00:00 | | 2014-09-10 | 2,671,400 | 92.56 | 94.21 | 92.52 | 94.09 | 00:00:00 | | 2014-09-11 | 5,857,700 | 93.68 | 93.95 | 90.90 | 91.96 | 00:00:00 | | 2014-09-12 | 3,448,100 | 92.20 | 92.65 | 90.72 | 91.52 | 00:00:00 | | 2014-09-15 | 4,912,900 | 91.00 | 91.05 | 88.22 | 89.46 | 00:00:00 | | 2014-09-16 | 5,012,700 | 89.65 | 92.80 | 89.01 | 92.57 | 00:00:00 | | 2014-09-17 | 4,752,300 | 92.81 | 93.33 | 91.36 | 92.26 | 00:00:00 | | 2014-09-18 | 2,719,900 | 92.98 | 93.33 | 92.17 | 93.27 | 00:00:00 | | 2014-09-19 | 6,051,000 | 94.45 | 94.96 | 93.34 | 93.85 | 00:00:00 | | 2014-09-22 | 3,590,000 | 93.26 | 93.45 | 91.37 | 92.19 | 00:00:00 | | 2014-09-23 | 4,185,800 | 91.80 | 93.60 | 91.62 | 93.12 | 00:00:00 | | 2014-09-24 | 5,863,600 | 94.12 | 96.30 | 93.88 | 96.21 | 00:00:00 | | 2014-09-25 | 6,367,800 | 96.21 | 96.50 | 92.91 | 93.16 | 00:00:00 | | 2014-09-26 | 4,641,200 | 93.97 | 94.66 | 92.80 | 94.46 | 00:00:00 | | 2014-09-29 | 4,875,900 | 93.47 | 95.75 | 93.05 | 95.64 | 00:00:00 | | 2014-09-30 | 4,362,000 | 95.39 | 96.00 | 93.73 | 94.78 | 00:00:00 | | 2014-10-01 | 4,329,700 | 95.24 | 95.39 | 92.79 | 93.43 | 00:00:00 | | 2014-10-02 | 4,075,600 | 92.93 | 93.64 | 91.50 | 92.81 | 00:00:00 | | 2014-10-03 | 4,484,400 | 93.50 | 95.61 | 93.37 | 95.21 | 00:00:00 | | 2014-10-06 | 2,997,600 | 95.85 | 95.85 | 93.64 | 94.50 | 00:00:00 | | 2014-10-07 | 3,558,000 | 94.16 | 94.45 | 92.17 | 92.45 | 00:00:00 | | 2014-10-08 | 4,715,000 | 92.37 | 95.24 | 91.54 | 94.89 | 00:00:00 | | 2014-10-09 | 5,171,700 | 94.77 | 94.81 | 91.85 | 92.38 | 00:00:00 | | 2014-10-10 | 4,808,800 | 92.06 | 93.85 | 90.87 | 90.93 | 00:00:00 | | 2014-10-13 | 6,666,400 | 90.73 | 90.89 | 86.55 | 87.48 | 00:00:00 | | 2014-10-14 | 6,493,900 | 88.01 | 88.99 | 85.62 | 86.48 | 00:00:00 | | 2014-10-15 | 8,136,400 | 84.67 | 86.67 | 83.16 | 86.55 | 00:00:00 | | 2014-10-16 | 5,615,600 | 84.54 | 87.57 | 84.01 | 86.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
