|
 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 | | 2014-10-16 | 5,615,600 | 84.54 | 87.57 | 84.01 | 86.38 | 00:00:00 | | 2014-10-17 | 6,405,500 | 87.66 | 89.53 | 87.12 | 88.12 | 00:00:00 | | 2014-10-20 | 7,972,800 | 88.84 | 92.55 | 88.57 | 92.00 | 00:00:00 | | 2014-10-21 | 9,981,000 | 93.49 | 95.90 | 93.22 | 94.97 | 00:00:00 | | 2014-10-22 | 8,707,400 | 94.93 | 96.85 | 93.82 | 94.76 | 00:00:00 | | 2014-10-23 | 9,673,600 | 95.98 | 100.91 | 95.60 | 100.40 | 00:00:00 | | 2014-10-24 | 9,130,100 | 99.55 | 103.31 | 99.21 | 103.24 | 00:00:00 | | 2014-10-27 | 6,121,400 | 102.90 | 103.91 | 101.99 | 103.10 | 00:00:00 | | 2014-10-28 | 6,596,500 | 104.11 | 106.07 | 104.06 | 105.70 | 00:00:00 | | 2014-10-29 | 5,588,200 | 105.32 | 106.28 | 104.02 | 105.14 | 00:00:00 | | 2014-10-30 | 5,766,300 | 104.70 | 107.35 | 104.18 | 106.94 | 00:00:00 | | 2014-10-31 | 5,797,700 | 108.74 | 109.25 | 106.67 | 107.09 | 00:00:00 | | 2014-11-03 | 5,246,900 | 106.53 | 107.57 | 106.05 | 107.41 | 00:00:00 | | 2014-11-04 | 5,134,700 | 106.65 | 107.00 | 105.04 | 105.75 | 00:00:00 | | 2014-11-05 | 4,487,500 | 107.20 | 107.74 | 104.50 | 105.15 | 00:00:00 | | 2014-11-06 | 4,076,800 | 105.70 | 107.22 | 105.23 | 107.14 | 00:00:00 | | 2014-11-07 | 4,713,800 | 107.44 | 107.50 | 105.31 | 106.45 | 00:00:00 | | 2014-11-10 | 3,502,600 | 106.78 | 108.25 | 106.00 | 108.01 | 00:00:00 | | 2014-11-11 | 3,361,300 | 108.00 | 108.78 | 107.40 | 107.85 | 00:00:00 | | 2014-11-12 | 3,440,800 | 108.01 | 108.50 | 106.73 | 108.25 | 00:00:00 | | 2014-11-13 | 3,268,100 | 108.28 | 109.17 | 106.54 | 107.43 | 00:00:00 | | 2014-11-14 | 7,860,800 | 107.65 | 107.65 | 102.13 | 104.05 | 00:00:00 | | 2014-11-17 | 3,243,500 | 103.27 | 105.64 | 103.26 | 104.36 | 00:00:00 | | 2014-11-18 | 3,254,400 | 104.68 | 107.03 | 104.28 | 106.78 | 00:00:00 | | 2014-11-19 | 2,914,500 | 106.42 | 107.71 | 105.50 | 106.98 | 00:00:00 | | 2014-11-20 | 3,862,700 | 105.76 | 107.92 | 105.60 | 107.35 | 00:00:00 | | 2014-11-21 | 3,973,300 | 108.25 | 109.21 | 107.89 | 108.20 | 00:00:00 | | 2014-11-24 | 4,122,700 | 108.89 | 111.00 | 108.50 | 110.98 | 00:00:00 | | 2014-11-25 | 3,964,800 | 111.31 | 111.97 | 110.09 | 111.07 | 00:00:00 | | 2014-11-26 | 3,269,800 | 111.46 | 112.82 | 109.20 | 112.61 | 00:00:00 | | 2014-11-28 | 2,544,000 | 113.45 | 114.50 | 112.80 | 113.69 | 00:00:00 | | 2014-12-01 | 4,415,900 | 113.71 | 114.84 | 112.50 | 113.43 | 00:00:00 | | 2014-12-02 | 4,966,500 | 114.00 | 116.65 | 113.69 | 115.20 | 00:00:00 | | 2014-12-03 | 3,567,400 | 115.92 | 116.23 | 113.76 | 114.23 | 00:00:00 | | 2014-12-04 | 3,101,900 | 113.79 | 114.63 | 112.93 | 113.63 | 00:00:00 | | 2014-12-05 | 2,521,100 | 113.99 | 114.51 | 113.50 | 114.13 | 00:00:00 | | 2014-12-08 | 8,264,600 | 116.76 | 119.84 | 115.46 | 118.19 | 00:00:00 | | 2014-12-09 | 4,963,000 | 116.37 | 119.17 | 115.65 | 118.68 | 00:00:00 | | 2014-12-10 | 5,267,600 | 117.98 | 118.68 | 115.10 | 115.64 | 00:00:00 | | 2014-12-11 | 4,103,200 | 116.61 | 118.61 | 116.33 | 116.74 | 00:00:00 | | 2014-12-12 | 4,389,100 | 114.09 | 117.06 | 114.02 | 114.49 | 00:00:00 | | 2014-12-15 | 6,244,700 | 116.00 | 116.00 | 110.78 | 111.88 | 00:00:00 | | 2014-12-16 | 7,018,500 | 110.00 | 113.59 | 108.26 | 110.09 | 00:00:00 | | 2014-12-17 | 4,818,100 | 110.21 | 113.11 | 109.16 | 112.82 | 00:00:00 | | 2014-12-18 | 5,953,700 | 115.20 | 116.50 | 114.56 | 116.48 | 00:00:00 | | 2014-12-19 | 10,998,900 | 117.74 | 118.73 | 115.46 | 117.18 | 00:00:00 | | 2014-12-22 | 7,862,200 | 112.65 | 116.23 | 110.39 | 113.50 | 00:00:00 | | 2014-12-23 | 17,751,600 | 112.94 | 113.11 | 103.69 | 106.12 | 00:00:00 | | 2014-12-24 | 6,559,000 | 105.63 | 111.51 | 105.42 | 109.60 | 00:00:00 | | 2014-12-26 | 4,664,300 | 111.16 | 113.91 | 110.56 | 113.35 | 00:00:00 | | 2014-12-29 | 3,573,400 | 113.61 | 114.65 | 112.50 | 114.47 | 00:00:00 | | 2014-12-30 | 163,300 | 114.18 | 114.32 | 112.76 | 113.64 | 00:00:00 | | 2014-12-31 | 3,406,000 | 114.49 | 114.81 | 111.51 | 111.86 | 00:00:00 | | 2015-01-02 | 3,822,000 | 112.88 | 114.57 | 112.54 | 113.52 | 00:00:00 | | 2015-01-05 | 4,492,700 | 113.10 | 114.00 | 111.66 | 111.93 | 00:00:00 | | 2015-01-06 | 5,638,500 | 112.49 | 113.50 | 109.46 | 110.51 | 00:00:00 | | 2015-01-07 | 4,506,700 | 111.52 | 114.91 | 111.30 | 114.55 | 00:00:00 | | 2015-01-08 | 5,978,300 | 116.67 | 117.45 | 114.59 | 115.05 | 00:00:00 | | 2015-01-09 | 5,108,600 | 115.28 | 115.50 | 111.93 | 113.67 | 00:00:00 | | 2015-01-12 | 9,363,800 | 115.07 | 118.34 | 114.03 | 117.00 | 00:00:00 | | 2015-01-13 | 11,187,100 | 118.55 | 123.81 | 118.18 | 119.98 | 00:00:00 | | 2015-01-14 | 5,806,500 | 118.25 | 121.98 | 118.10 | 121.10 | 00:00:00 | | 2015-01-15 | 5,811,400 | 122.17 | 122.55 | 117.62 | 118.27 | 00:00:00 | | 2015-01-16 | 5,306,400 | 118.62 | 122.00 | 118.33 | 121.81 | 00:00:00 | | 2015-01-20 | 4,712,300 | 122.75 | 123.54 | 120.54 | 123.25 | 00:00:00 | | 2015-01-21 | 4,150,900 | 121.76 | 123.38 | 120.95 | 122.22 | 00:00:00 | | 2015-01-22 | 4,194,100 | 122.65 | 123.87 | 120.50 | 123.71 | 00:00:00 | | 2015-01-23 | 3,503,800 | 124.00 | 124.38 | 122.36 | 123.89 | 00:00:00 | | 2015-01-26 | 3,788,700 | 123.55 | 124.60 | 122.54 | 124.12 | 00:00:00 | | 2015-01-27 | 3,475,400 | 123.01 | 124.57 | 122.04 | 122.36 | 00:00:00 | | 2015-01-28 | 6,685,200 | 122.53 | 123.94 | 118.86 | 118.97 | 00:00:00 | | 2015-01-29 | 4,928,000 | 119.58 | 121.09 | 116.55 | 120.87 | 00:00:00 | | 2015-01-30 | 8,129,100 | 119.49 | 124.29 | 118.89 | 119.16 | 00:00:00 | | 2015-02-02 | 4,984,900 | 119.57 | 120.35 | 116.50 | 118.57 | 00:00:00 | | 2015-02-03 | 7,124,800 | 119.64 | 119.75 | 114.46 | 117.60 | 00:00:00 | | 2015-02-04 | 7,043,900 | 115.65 | 117.55 | 112.78 | 116.57 | 00:00:00 | | 2015-02-05 | 4,584,200 | 117.05 | 120.58 | 117.05 | 120.02 | 00:00:00 | | 2015-02-06 | 4,230,100 | 120.04 | 121.75 | 118.22 | 118.75 | 00:00:00 | | 2015-02-09 | 3,578,000 | 118.46 | 119.48 | 117.49 | 118.12 | 00:00:00 | | 2015-02-10 | 3,930,200 | 119.03 | 120.79 | 118.63 | 120.16 | 00:00:00 | | 2015-02-11 | 6,553,500 | 119.83 | 120.73 | 117.28 | 118.38 | 00:00:00 | | 2015-02-12 | 9,794,700 | 119.20 | 119.22 | 114.76 | 115.72 | 00:00:00 | | 2015-02-13 | 7,602,000 | 116.32 | 116.45 | 113.52 | 115.88 | 00:00:00 | | 2015-02-17 | 4,902,900 | 115.76 | 117.00 | 115.50 | 116.32 | 00:00:00 | | 2015-02-18 | 5,466,700 | 116.78 | 118.50 | 116.69 | 118.41 | 00:00:00 | | 2015-02-19 | 4,687,900 | 118.33 | 120.94 | 118.33 | 120.21 | 00:00:00 | | 2015-02-20 | 7,846,500 | 121.31 | 124.00 | 121.00 | 123.43 | 00:00:00 | | 2015-02-23 | 5,025,500 | 124.00 | 125.45 | 123.30 | 123.82 | 00:00:00 | | 2015-02-24 | 3,048,500 | 124.17 | 124.38 | 121.80 | 123.18 | 00:00:00 | | 2015-02-25 | 3,307,800 | 123.46 | 123.98 | 122.02 | 123.10 | 00:00:00 | | 2015-02-26 | 3,336,100 | 123.28 | 123.82 | 121.70 | 123.35 | 00:00:00 | | 2015-02-27 | 4,289,000 | 122.81 | 123.14 | 120.77 | 121.53 | 00:00:00 | | 2015-03-02 | 5,197,900 | 122.59 | 122.78 | 120.20 | 120.31 | 00:00:00 | | 2015-03-03 | 6,336,700 | 120.00 | 120.19 | 116.34 | 118.47 | 00:00:00 | | 2015-03-04 | 3,851,800 | 117.41 | 120.46 | 116.53 | 119.57 | 00:00:00 | | 2015-03-05 | 3,579,900 | 120.48 | 121.76 | 119.76 | 120.71 | 00:00:00 | | 2015-03-06 | 3,961,100 | 120.03 | 120.29 | 117.92 | 118.03 | 00:00:00 | | 2015-03-09 | 3,449,000 | 118.12 | 118.96 | 117.18 | 118.41 | 00:00:00 | | 2015-03-10 | 4,822,900 | 117.50 | 119.90 | 117.35 | 118.33 | 00:00:00 | | 2015-03-11 | 3,725,800 | 119.01 | 119.06 | 115.27 | 117.58 | 00:00:00 | | 2015-03-12 | 3,086,700 | 118.18 | 119.07 | 117.52 | 118.82 | 00:00:00 | | 2015-03-13 | 3,520,200 | 118.29 | 120.37 | 116.90 | 117.73 | 00:00:00 | | 2015-03-16 | 4,964,500 | 118.80 | 120.98 | 118.77 | 120.84 | 00:00:00 | | 2015-03-17 | 3,026,800 | 120.05 | 121.33 | 119.67 | 121.03 | 00:00:00 | | 2015-03-18 | 4,444,700 | 121.17 | 123.69 | 120.21 | 122.68 | 00:00:00 | | 2015-03-19 | 6,037,600 | 123.80 | 125.58 | 123.65 | 125.33 | 00:00:00 | | 2015-03-20 | 14,850,600 | 127.81 | 129.06 | 124.51 | 128.50 | 00:00:00 | | 2015-03-23 | 10,004,100 | 126.45 | 126.50 | 122.62 | 122.94 | 00:00:00 | | 2015-03-24 | 4,828,800 | 123.23 | 124.50 | 121.78 | 122.15 | 00:00:00 | | 2015-03-25 | 8,417,900 | 122.13 | 123.37 | 116.77 | 116.99 | 00:00:00 | | 2015-03-26 | 8,127,000 | 115.28 | 119.39 | 114.02 | 117.66 | 00:00:00 | | 2015-03-27 | 5,510,400 | 118.11 | 120.00 | 118.02 | 118.68 | 00:00:00 | | 2015-03-30 | 5,209,200 | 119.64 | 120.50 | 118.96 | 120.02 | 00:00:00 | | 2015-03-31 | 11,311,500 | 118.88 | 119.28 | 114.97 | 115.28 | 00:00:00 | | 2015-04-01 | 10,636,500 | 114.88 | 115.65 | 111.70 | 114.57 | 00:00:00 | | 2015-04-02 | 4,848,500 | 115.00 | 115.56 | 113.75 | 114.31 | 00:00:00 | | 2015-04-06 | 4,763,300 | 113.64 | 115.14 | 112.76 | 112.97 | 00:00:00 | | 2015-04-07 | 5,828,000 | 113.09 | 115.49 | 112.50 | 112.72 | 00:00:00 | | 2015-04-08 | 6,253,200 | 113.05 | 116.59 | 113.01 | 115.15 | 00:00:00 | | 2015-04-09 | 4,039,200 | 115.37 | 116.60 | 114.33 | 115.58 | 00:00:00 | | 2015-04-10 | 4,505,800 | 116.08 | 117.50 | 115.50 | 117.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
