|
 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 | | 2015-04-10 | 4,505,800 | 116.08 | 117.50 | 115.50 | 117.07 | 00:00:00 | | 2015-04-13 | 2,978,700 | 116.99 | 118.22 | 116.37 | 116.44 | 00:00:00 | | 2015-04-14 | 4,232,500 | 116.52 | 117.28 | 115.06 | 115.78 | 00:00:00 | | 2015-04-15 | 5,963,200 | 115.93 | 118.61 | 115.84 | 118.23 | 00:00:00 | | 2015-04-16 | 4,344,600 | 117.62 | 118.45 | 115.89 | 116.36 | 00:00:00 | | 2015-04-17 | 6,409,700 | 115.01 | 115.61 | 113.10 | 113.47 | 00:00:00 | | 2015-04-20 | 4,462,000 | 114.40 | 114.77 | 113.03 | 114.75 | 00:00:00 | | 2015-04-21 | 3,672,600 | 115.32 | 116.25 | 114.52 | 114.82 | 00:00:00 | | 2015-04-22 | 3,133,400 | 115.60 | 116.05 | 114.30 | 115.54 | 00:00:00 | | 2015-04-23 | 3,240,800 | 115.00 | 116.57 | 114.68 | 116.09 | 00:00:00 | | 2015-04-24 | 7,648,300 | 115.94 | 120.72 | 115.27 | 118.71 | 00:00:00 | | 2015-04-27 | 6,847,800 | 119.20 | 119.38 | 114.31 | 114.72 | 00:00:00 | | 2015-04-28 | 5,615,400 | 115.01 | 115.64 | 111.81 | 113.52 | 00:00:00 | | 2015-04-29 | 6,086,000 | 112.94 | 114.40 | 111.83 | 113.20 | 00:00:00 | | 2015-04-30 | 12,995,500 | 109.50 | 110.94 | 107.02 | 108.06 | 00:00:00 | | 2015-05-01 | 6,594,900 | 108.06 | 112.00 | 108.02 | 110.55 | 00:00:00 | | 2015-05-04 | 4,877,800 | 111.08 | 112.60 | 109.80 | 109.90 | 00:00:00 | | 2015-05-05 | 5,000,700 | 109.37 | 109.77 | 107.09 | 107.54 | 00:00:00 | | 2015-05-06 | 5,547,100 | 108.49 | 108.99 | 106.45 | 108.65 | 00:00:00 | | 2015-05-07 | 9,121,400 | 109.59 | 114.29 | 109.25 | 112.01 | 00:00:00 | | 2015-05-08 | 6,043,900 | 113.66 | 114.66 | 111.73 | 113.21 | 00:00:00 | | 2015-05-11 | 2,884,300 | 113.93 | 114.44 | 113.02 | 113.40 | 00:00:00 | | 2015-05-12 | 4,837,800 | 112.27 | 114.25 | 110.83 | 113.58 | 00:00:00 | | 2015-05-13 | 4,322,500 | 114.11 | 115.10 | 112.61 | 113.40 | 00:00:00 | | 2015-05-14 | 3,821,300 | 114.26 | 115.40 | 112.67 | 115.08 | 00:00:00 | | 2015-05-15 | 3,306,600 | 115.20 | 115.95 | 114.76 | 115.53 | 00:00:00 | | 2015-05-18 | 3,629,900 | 114.76 | 117.00 | 114.66 | 116.37 | 00:00:00 | | 2015-05-19 | 3,275,900 | 116.39 | 117.65 | 116.31 | 116.85 | 00:00:00 | | 2015-05-20 | 3,108,600 | 117.03 | 117.72 | 115.55 | 116.86 | 00:00:00 | | 2015-05-21 | 3,926,900 | 116.40 | 117.48 | 115.95 | 116.20 | 00:00:00 | | 2015-05-22 | 2,651,100 | 115.50 | 116.54 | 114.92 | 116.09 | 00:00:00 | | 2015-05-26 | 2,733,800 | 115.56 | 115.87 | 113.82 | 114.46 | 00:00:00 | | 2015-05-27 | 2,990,600 | 114.65 | 116.29 | 113.96 | 116.02 | 00:00:00 | | 2015-05-28 | 2,807,500 | 115.84 | 116.23 | 114.35 | 114.93 | 00:00:00 | | 2015-05-29 | 4,333,100 | 114.87 | 116.00 | 114.00 | 114.44 | 00:00:00 | | 2015-06-01 | 4,549,400 | 115.01 | 116.02 | 112.75 | 114.45 | 00:00:00 | | 2015-06-02 | 2,997,200 | 113.86 | 114.92 | 113.13 | 113.88 | 00:00:00 | | 2015-06-03 | 4,306,500 | 114.01 | 114.46 | 112.32 | 112.68 | 00:00:00 | | 2015-06-04 | 5,434,600 | 112.24 | 112.80 | 109.92 | 110.92 | 00:00:00 | | 2015-06-05 | 4,776,200 | 110.92 | 111.00 | 109.53 | 110.72 | 00:00:00 | | 2015-06-08 | 5,271,500 | 111.01 | 113.09 | 110.67 | 110.81 | 00:00:00 | | 2015-06-09 | 3,562,800 | 110.24 | 111.00 | 109.04 | 110.72 | 00:00:00 | | 2015-06-10 | 4,202,900 | 110.75 | 112.89 | 109.76 | 112.06 | 00:00:00 | | 2015-06-11 | 3,187,500 | 112.36 | 113.30 | 112.25 | 112.97 | 00:00:00 | | 2015-06-12 | 2,960,300 | 112.32 | 112.97 | 110.88 | 111.32 | 00:00:00 | | 2015-06-15 | 2,899,500 | 110.42 | 111.35 | 109.34 | 111.00 | 00:00:00 | | 2015-06-16 | 2,275,900 | 111.04 | 111.75 | 110.39 | 111.11 | 00:00:00 | | 2015-06-17 | 3,494,000 | 112.62 | 113.06 | 111.25 | 112.16 | 00:00:00 | | 2015-06-18 | 6,923,100 | 112.46 | 117.08 | 112.25 | 116.92 | 00:00:00 | | 2015-06-19 | 7,184,300 | 117.20 | 118.09 | 116.15 | 117.22 | 00:00:00 | | 2015-06-22 | 4,653,300 | 118.50 | 120.24 | 118.36 | 119.53 | 00:00:00 | | 2015-06-23 | 4,159,900 | 119.49 | 121.47 | 119.47 | 120.34 | 00:00:00 | | 2015-06-24 | 3,770,000 | 120.07 | 120.84 | 118.49 | 119.10 | 00:00:00 | | 2015-06-25 | 2,955,100 | 119.80 | 120.45 | 118.57 | 118.81 | 00:00:00 | | 2015-06-26 | 3,266,800 | 119.00 | 119.49 | 116.80 | 117.92 | 00:00:00 | | 2015-06-29 | 3,970,500 | 116.12 | 117.79 | 114.79 | 114.91 | 00:00:00 | | 2015-06-30 | 4,961,000 | 115.30 | 116.49 | 114.10 | 115.74 | 00:00:00 | | 2015-07-01 | 4,342,700 | 117.04 | 118.25 | 116.71 | 118.22 | 00:00:00 | | 2015-07-02 | 4,282,500 | 118.56 | 119.89 | 118.52 | 119.52 | 00:00:00 | | 2015-07-06 | 3,535,600 | 118.42 | 120.34 | 117.90 | 118.82 | 00:00:00 | | 2015-07-07 | 3,504,000 | 119.68 | 119.68 | 116.87 | 119.28 | 00:00:00 | | 2015-07-08 | 3,805,200 | 118.64 | 118.77 | 115.42 | 115.91 | 00:00:00 | | 2015-07-09 | 3,175,800 | 117.45 | 117.78 | 116.37 | 116.87 | 00:00:00 | | 2015-07-10 | 2,980,200 | 118.19 | 119.35 | 117.79 | 118.84 | 00:00:00 | | 2015-07-13 | 3,117,000 | 120.00 | 121.68 | 119.58 | 120.89 | 00:00:00 | | 2015-07-14 | 4,558,000 | 121.31 | 123.27 | 120.84 | 122.85 | 00:00:00 | | 2015-07-15 | 21,162,600 | 132.58 | 135.98 | 130.53 | 131.39 | 00:00:00 | | 2015-07-16 | 8,411,400 | 132.10 | 135.55 | 131.50 | 134.72 | 00:00:00 | | 2015-07-17 | 4,638,800 | 134.41 | 134.71 | 132.73 | 134.52 | 00:00:00 | | 2015-07-20 | 3,377,700 | 135.03 | 135.50 | 133.85 | 135.23 | 00:00:00 | | 2015-07-21 | 5,546,500 | 135.22 | 137.99 | 133.75 | 136.24 | 00:00:00 | | 2015-07-22 | 6,155,700 | 135.51 | 139.12 | 135.19 | 138.26 | 00:00:00 | | 2015-07-23 | 5,428,300 | 137.77 | 140.72 | 136.50 | 139.01 | 00:00:00 | | 2015-07-24 | 7,004,600 | 134.28 | 137.54 | 133.95 | 134.90 | 00:00:00 | | 2015-07-27 | 6,778,000 | 133.45 | 133.45 | 131.11 | 132.56 | 00:00:00 | | 2015-07-28 | 4,553,200 | 134.00 | 136.08 | 132.46 | 135.42 | 00:00:00 | | 2015-07-29 | 4,866,100 | 136.33 | 136.40 | 132.07 | 132.14 | 00:00:00 | | 2015-07-30 | 5,039,600 | 132.31 | 132.55 | 128.81 | 131.88 | 00:00:00 | | 2015-07-31 | 3,546,100 | 132.83 | 133.00 | 130.77 | 131.25 | 00:00:00 | | 2015-08-03 | 3,050,600 | 131.85 | 132.41 | 129.85 | 131.47 | 00:00:00 | | 2015-08-04 | 2,568,000 | 131.64 | 132.00 | 130.03 | 131.08 | 00:00:00 | | 2015-08-05 | 3,090,800 | 132.49 | 133.59 | 132.28 | 132.72 | 00:00:00 | | 2015-08-06 | 4,657,700 | 133.00 | 133.50 | 127.82 | 128.05 | 00:00:00 | | 2015-08-07 | 5,627,300 | 127.99 | 128.79 | 125.00 | 128.60 | 00:00:00 | | 2015-08-10 | 4,122,300 | 129.85 | 131.96 | 129.56 | 131.23 | 00:00:00 | | 2015-08-11 | 3,243,100 | 130.44 | 131.91 | 129.17 | 130.66 | 00:00:00 | | 2015-08-12 | 3,478,000 | 129.73 | 131.54 | 127.34 | 131.03 | 00:00:00 | | 2015-08-13 | 3,252,500 | 131.45 | 132.60 | 130.10 | 130.30 | 00:00:00 | | 2015-08-14 | 3,402,200 | 129.57 | 130.10 | 127.58 | 129.24 | 00:00:00 | | 2015-08-17 | 2,644,100 | 128.60 | 131.31 | 128.00 | 131.21 | 00:00:00 | | 2015-08-18 | 2,559,100 | 131.50 | 132.00 | 129.63 | 130.20 | 00:00:00 | | 2015-08-19 | 3,213,700 | 129.46 | 129.92 | 127.50 | 129.06 | 00:00:00 | | 2015-08-20 | 5,119,500 | 127.42 | 128.49 | 124.82 | 124.96 | 00:00:00 | | 2015-08-21 | 7,944,800 | 122.81 | 124.91 | 118.92 | 119.05 | 00:00:00 | | 2015-08-24 | 11,423,900 | 104.28 | 120.20 | 92.98 | 113.38 | 00:00:00 | | 2015-08-25 | 8,331,600 | 118.64 | 119.50 | 112.66 | 112.70 | 00:00:00 | | 2015-08-26 | 6,567,800 | 116.50 | 119.32 | 112.84 | 119.23 | 00:00:00 | | 2015-08-27 | 5,793,700 | 120.97 | 123.33 | 119.25 | 123.04 | 00:00:00 | | 2015-08-28 | 4,598,400 | 122.38 | 124.44 | 121.87 | 124.04 | 00:00:00 | | 2015-08-31 | 7,120,700 | 122.85 | 123.60 | 117.32 | 118.08 | 00:00:00 | | 2015-09-01 | 6,325,600 | 114.62 | 118.40 | 114.62 | 115.46 | 00:00:00 | | 2015-09-02 | 5,510,700 | 117.27 | 119.60 | 115.71 | 119.58 | 00:00:00 | | 2015-09-03 | 3,794,000 | 120.08 | 121.14 | 117.09 | 117.65 | 00:00:00 | | 2015-09-04 | 3,718,500 | 115.88 | 118.27 | 115.48 | 117.39 | 00:00:00 | | 2015-09-08 | 4,546,200 | 120.00 | 123.15 | 118.86 | 123.02 | 00:00:00 | | 2015-09-09 | 4,659,800 | 125.00 | 125.70 | 120.67 | 121.06 | 00:00:00 | | 2015-09-10 | 3,809,700 | 120.67 | 123.99 | 120.34 | 122.97 | 00:00:00 | | 2015-09-11 | 3,161,900 | 122.59 | 123.97 | 121.36 | 123.97 | 00:00:00 | | 2015-09-14 | 3,202,300 | 123.98 | 124.00 | 121.03 | 122.21 | 00:00:00 | | 2015-09-15 | 3,671,100 | 122.65 | 125.10 | 121.65 | 124.35 | 00:00:00 | | 2015-09-16 | 3,022,500 | 124.13 | 125.35 | 122.41 | 123.78 | 00:00:00 | | 2015-09-17 | 4,212,600 | 124.00 | 126.98 | 122.70 | 125.73 | 00:00:00 | | 2015-09-18 | 7,611,200 | 124.29 | 124.70 | 122.16 | 122.62 | 00:00:00 | | 2015-09-21 | 7,089,200 | 123.28 | 123.97 | 117.22 | 119.14 | 00:00:00 | | 2015-09-22 | 8,070,500 | 117.10 | 118.00 | 114.68 | 117.61 | 00:00:00 | | 2015-09-23 | 3,524,800 | 117.86 | 119.29 | 113.50 | 117.04 | 00:00:00 | | 2015-09-24 | 7,335,900 | 116.83 | 116.92 | 112.37 | 113.88 | 00:00:00 | | 2015-09-25 | 10,055,400 | 115.68 | 115.68 | 106.93 | 108.39 | 00:00:00 | | 2015-09-28 | 11,711,600 | 107.39 | 108.63 | 103.36 | 104.79 | 00:00:00 | | 2015-09-29 | 9,364,300 | 104.41 | 108.31 | 103.27 | 105.34 | 00:00:00 | | 2015-09-30 | 8,743,300 | 107.73 | 109.51 | 105.80 | 108.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
