|
 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 | | 2015-09-30 | 8,743,300 | 107.73 | 109.51 | 105.80 | 108.17 | 00:00:00 | | 2015-10-01 | 9,390,800 | 110.43 | 113.08 | 107.51 | 112.86 | 00:00:00 | | 2015-10-02 | 8,395,900 | 110.61 | 116.50 | 109.80 | 116.44 | 00:00:00 | | 2015-10-05 | 6,387,500 | 117.90 | 118.41 | 114.73 | 116.62 | 00:00:00 | | 2015-10-06 | 8,434,100 | 115.87 | 115.93 | 108.66 | 112.19 | 00:00:00 | | 2015-10-07 | 8,142,500 | 112.81 | 118.50 | 110.88 | 116.98 | 00:00:00 | | 2015-10-08 | 4,601,000 | 116.36 | 118.65 | 113.10 | 117.97 | 00:00:00 | | 2015-10-09 | 5,054,800 | 117.62 | 118.50 | 115.80 | 117.38 | 00:00:00 | | 2015-10-12 | 3,279,100 | 118.56 | 118.88 | 116.09 | 117.60 | 00:00:00 | | 2015-10-13 | 4,383,200 | 116.58 | 118.27 | 113.60 | 113.77 | 00:00:00 | | 2015-10-14 | 4,155,600 | 114.69 | 116.44 | 112.64 | 113.73 | 00:00:00 | | 2015-10-15 | 4,526,300 | 113.21 | 117.60 | 112.25 | 117.53 | 00:00:00 | | 2015-10-16 | 4,362,800 | 118.18 | 118.64 | 115.98 | 117.88 | 00:00:00 | | 2015-10-19 | 4,711,500 | 117.46 | 120.27 | 116.66 | 119.41 | 00:00:00 | | 2015-10-20 | 4,279,300 | 119.32 | 120.51 | 115.91 | 116.24 | 00:00:00 | | 2015-10-21 | 4,965,400 | 117.93 | 118.04 | 113.07 | 115.92 | 00:00:00 | | 2015-10-22 | 4,481,700 | 116.52 | 118.05 | 114.23 | 117.26 | 00:00:00 | | 2015-10-23 | 4,862,800 | 118.39 | 120.90 | 117.35 | 120.08 | 00:00:00 | | 2015-10-26 | 5,012,400 | 120.31 | 124.86 | 118.94 | 123.65 | 00:00:00 | | 2015-10-27 | 5,342,900 | 123.86 | 125.91 | 121.41 | 125.79 | 00:00:00 | | 2015-10-28 | 3,680,300 | 125.88 | 127.15 | 123.75 | 127.14 | 00:00:00 | | 2015-10-29 | 3,665,900 | 127.63 | 128.39 | 124.17 | 124.93 | 00:00:00 | | 2015-10-30 | 5,265,000 | 124.80 | 125.99 | 122.10 | 122.71 | 00:00:00 | | 2015-11-02 | 3,972,900 | 123.94 | 127.55 | 123.25 | 127.20 | 00:00:00 | | 2015-11-03 | 3,102,900 | 127.20 | 127.51 | 125.19 | 126.52 | 00:00:00 | | 2015-11-04 | 4,095,700 | 126.62 | 127.97 | 124.18 | 127.17 | 00:00:00 | | 2015-11-05 | 8,615,100 | 122.50 | 122.50 | 118.61 | 120.46 | 00:00:00 | | 2015-11-06 | 8,288,500 | 118.53 | 118.99 | 113.99 | 116.74 | 00:00:00 | | 2015-11-09 | 5,909,700 | 115.85 | 116.00 | 113.26 | 114.08 | 00:00:00 | | 2015-11-10 | 4,500,100 | 114.32 | 114.72 | 113.15 | 113.77 | 00:00:00 | | 2015-11-11 | 3,524,400 | 114.10 | 114.28 | 112.15 | 112.21 | 00:00:00 | | 2015-11-12 | 5,350,100 | 111.99 | 112.00 | 108.98 | 109.02 | 00:00:00 | | 2015-11-13 | 6,173,300 | 109.02 | 111.38 | 107.33 | 107.49 | 00:00:00 | | 2015-11-16 | 7,878,200 | 107.68 | 110.62 | 105.67 | 110.14 | 00:00:00 | | 2015-11-17 | 5,093,200 | 110.19 | 112.59 | 109.58 | 111.11 | 00:00:00 | | 2015-11-18 | 5,414,400 | 111.36 | 115.93 | 110.78 | 115.78 | 00:00:00 | | 2015-11-19 | 3,681,400 | 115.99 | 116.24 | 113.57 | 114.15 | 00:00:00 | | 2015-11-20 | 3,570,800 | 115.12 | 115.55 | 113.24 | 113.51 | 00:00:00 | | 2015-11-23 | 3,718,300 | 114.04 | 115.50 | 113.13 | 113.60 | 00:00:00 | | 2015-11-24 | 3,412,100 | 113.07 | 113.65 | 111.46 | 112.67 | 00:00:00 | | 2015-11-25 | 2,304,000 | 112.68 | 113.70 | 112.26 | 112.35 | 00:00:00 | | 2015-11-27 | 1,304,800 | 112.66 | 113.05 | 112.02 | 112.69 | 00:00:00 | | 2015-11-30 | 4,684,500 | 112.85 | 113.05 | 109.37 | 109.45 | 00:00:00 | | 2015-12-01 | 4,315,200 | 110.27 | 111.39 | 109.03 | 110.56 | 00:00:00 | | 2015-12-02 | 4,854,100 | 110.50 | 113.45 | 109.75 | 111.43 | 00:00:00 | | 2015-12-03 | 6,339,700 | 111.65 | 111.80 | 106.00 | 106.55 | 00:00:00 | | 2015-12-04 | 4,963,500 | 107.40 | 110.43 | 107.00 | 110.36 | 00:00:00 | | 2015-12-07 | 4,044,100 | 110.30 | 110.93 | 108.20 | 109.05 | 00:00:00 | | 2015-12-08 | 3,866,500 | 107.79 | 112.53 | 107.76 | 112.05 | 00:00:00 | | 2015-12-09 | 4,349,900 | 110.69 | 112.48 | 110.21 | 110.94 | 00:00:00 | | 2015-12-10 | 3,023,500 | 111.22 | 113.50 | 110.59 | 112.42 | 00:00:00 | | 2015-12-11 | 4,613,600 | 110.50 | 112.08 | 108.27 | 108.36 | 00:00:00 | | 2015-12-14 | 4,079,100 | 109.36 | 110.39 | 107.50 | 110.26 | 00:00:00 | | 2015-12-15 | 4,625,800 | 111.27 | 114.24 | 110.84 | 113.14 | 00:00:00 | | 2015-12-16 | 4,196,700 | 114.00 | 116.10 | 112.72 | 115.72 | 00:00:00 | | 2015-12-17 | 3,606,100 | 116.00 | 116.29 | 112.07 | 112.17 | 00:00:00 | | 2015-12-18 | 5,809,500 | 111.47 | 112.68 | 110.04 | 110.14 | 00:00:00 | | 2015-12-21 | 3,320,200 | 111.13 | 111.74 | 109.73 | 110.84 | 00:00:00 | | 2015-12-22 | 3,376,800 | 111.32 | 111.57 | 109.84 | 111.14 | 00:00:00 | | 2015-12-23 | 14,055,600 | 120.20 | 123.22 | 118.00 | 122.07 | 00:00:00 | | 2015-12-24 | 2,381,800 | 121.21 | 122.97 | 120.50 | 122.14 | 00:00:00 | | 2015-12-28 | 4,127,100 | 120.51 | 121.65 | 118.47 | 119.10 | 00:00:00 | | 2015-12-29 | 3,406,400 | 119.68 | 121.66 | 119.61 | 121.27 | 00:00:00 | | 2015-12-30 | 2,683,800 | 120.99 | 121.90 | 120.24 | 120.68 | 00:00:00 | | 2015-12-31 | 3,533,100 | 119.89 | 121.83 | 119.59 | 119.76 | 00:00:00 | | 2016-01-04 | 5,159,200 | 116.77 | 118.43 | 116.10 | 117.62 | 00:00:00 | | 2016-01-05 | 3,960,400 | 117.71 | 119.59 | 116.68 | 117.96 | 00:00:00 | | 2016-01-06 | 3,890,200 | 116.22 | 117.86 | 115.59 | 116.71 | 00:00:00 | | 2016-01-07 | 5,530,300 | 114.21 | 115.47 | 111.60 | 111.89 | 00:00:00 | | 2016-01-08 | 7,410,900 | 112.82 | 114.73 | 108.79 | 108.98 | 00:00:00 | | 2016-01-11 | 15,845,800 | 109.55 | 109.96 | 99.33 | 103.03 | 00:00:00 | | 2016-01-12 | 8,480,700 | 104.00 | 107.92 | 102.86 | 106.85 | 00:00:00 | | 2016-01-13 | 7,792,600 | 106.98 | 108.63 | 100.30 | 100.67 | 00:00:00 | | 2016-01-14 | 8,428,700 | 101.34 | 107.18 | 99.44 | 105.62 | 00:00:00 | | 2016-01-15 | 9,060,200 | 101.95 | 104.85 | 100.82 | 103.06 | 00:00:00 | | 2016-01-19 | 7,572,200 | 104.59 | 105.63 | 101.38 | 102.99 | 00:00:00 | | 2016-01-20 | 10,891,400 | 101.67 | 109.56 | 101.22 | 107.49 | 00:00:00 | | 2016-01-21 | 8,624,000 | 108.22 | 109.41 | 105.40 | 105.46 | 00:00:00 | | 2016-01-22 | 5,652,100 | 108.09 | 109.70 | 106.47 | 108.81 | 00:00:00 | | 2016-01-25 | 5,337,700 | 109.24 | 109.91 | 106.55 | 106.70 | 00:00:00 | | 2016-01-26 | 4,499,800 | 107.06 | 107.58 | 104.00 | 105.99 | 00:00:00 | | 2016-01-27 | 7,109,900 | 107.78 | 108.33 | 101.20 | 102.31 | 00:00:00 | | 2016-01-28 | 13,832,500 | 101.51 | 102.35 | 95.10 | 97.21 | 00:00:00 | | 2016-01-29 | 9,831,300 | 97.27 | 100.42 | 95.56 | 100.32 | 00:00:00 | | 2016-02-01 | 10,649,900 | 99.69 | 101.83 | 96.90 | 100.80 | 00:00:00 | | 2016-02-02 | 7,521,900 | 99.04 | 100.63 | 96.22 | 96.85 | 00:00:00 | | 2016-02-03 | 9,720,400 | 97.80 | 99.95 | 93.05 | 99.49 | 00:00:00 | | 2016-02-04 | 7,865,200 | 99.43 | 103.69 | 98.75 | 101.93 | 00:00:00 | | 2016-02-05 | 7,732,800 | 101.72 | 101.94 | 96.40 | 97.89 | 00:00:00 | | 2016-02-08 | 9,441,500 | 96.44 | 100.70 | 95.51 | 99.18 | 00:00:00 | | 2016-02-09 | 7,264,400 | 96.73 | 102.96 | 95.75 | 100.50 | 00:00:00 | | 2016-02-10 | 8,014,900 | 101.84 | 105.98 | 101.17 | 103.16 | 00:00:00 | | 2016-02-11 | 7,488,600 | 100.21 | 102.15 | 98.36 | 99.59 | 00:00:00 | | 2016-02-12 | 5,978,900 | 100.99 | 102.77 | 97.45 | 102.45 | 00:00:00 | | 2016-02-16 | 5,324,100 | 104.20 | 105.18 | 103.09 | 104.49 | 00:00:00 | | 2016-02-17 | 5,493,000 | 105.84 | 106.42 | 104.00 | 105.31 | 00:00:00 | | 2016-02-18 | 4,498,300 | 105.50 | 106.00 | 103.22 | 103.52 | 00:00:00 | | 2016-02-19 | 4,855,900 | 103.06 | 103.77 | 102.11 | 102.61 | 00:00:00 | | 2016-02-22 | 4,499,300 | 104.12 | 104.60 | 102.40 | 104.58 | 00:00:00 | | 2016-02-23 | 5,793,600 | 104.43 | 105.73 | 101.88 | 102.04 | 00:00:00 | | 2016-02-24 | 5,363,200 | 100.69 | 102.59 | 99.92 | 102.08 | 00:00:00 | | 2016-02-25 | 4,942,800 | 103.05 | 103.27 | 101.16 | 102.35 | 00:00:00 | | 2016-02-26 | 3,831,700 | 103.10 | 104.35 | 102.54 | 103.37 | 00:00:00 | | 2016-02-29 | 5,614,300 | 102.87 | 103.31 | 100.80 | 100.83 | 00:00:00 | | 2016-03-01 | 5,241,300 | 101.83 | 105.00 | 100.72 | 105.00 | 00:00:00 | | 2016-03-02 | 4,692,700 | 103.89 | 106.14 | 103.44 | 104.73 | 00:00:00 | | 2016-03-03 | 4,097,500 | 104.08 | 104.35 | 102.48 | 102.73 | 00:00:00 | | 2016-03-04 | 5,120,700 | 102.77 | 103.67 | 101.21 | 102.51 | 00:00:00 | | 2016-03-07 | 4,073,500 | 101.69 | 104.99 | 101.56 | 104.25 | 00:00:00 | | 2016-03-08 | 5,356,200 | 103.46 | 104.95 | 102.44 | 102.62 | 00:00:00 | | 2016-03-09 | 6,808,500 | 102.87 | 103.25 | 99.64 | 101.04 | 00:00:00 | | 2016-03-10 | 5,855,400 | 101.44 | 102.32 | 99.10 | 100.06 | 00:00:00 | | 2016-03-11 | 7,285,300 | 101.26 | 102.03 | 99.12 | 101.85 | 00:00:00 | | 2016-03-14 | 5,217,500 | 101.60 | 101.64 | 99.92 | 99.99 | 00:00:00 | | 2016-03-15 | 7,127,600 | 99.41 | 99.62 | 97.63 | 97.98 | 00:00:00 | | 2016-03-16 | 5,261,500 | 97.35 | 98.62 | 96.66 | 97.53 | 00:00:00 | | 2016-03-17 | 9,016,900 | 97.04 | 97.63 | 94.39 | 96.69 | 00:00:00 | | 2016-03-18 | 9,569,600 | 96.89 | 99.26 | 96.10 | 98.76 | 00:00:00 | | 2016-03-21 | 5,672,400 | 98.24 | 101.74 | 98.23 | 101.14 | 00:00:00 | | 2016-03-22 | 6,880,900 | 100.34 | 103.74 | 100.25 | 102.73 | 00:00:00 | | 2016-03-23 | 4,989,000 | 102.70 | 102.87 | 99.48 | 99.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
