|
 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 | | 2016-03-23 | 4,989,000 | 102.70 | 102.87 | 99.48 | 99.92 | 00:00:00 | | 2016-03-24 | 3,760,700 | 99.21 | 101.98 | 98.10 | 100.54 | 00:00:00 | | 2016-03-28 | 3,052,100 | 100.50 | 100.99 | 98.99 | 99.22 | 00:00:00 | | 2016-03-29 | 5,512,100 | 98.99 | 100.24 | 97.09 | 100.15 | 00:00:00 | | 2016-03-30 | 4,157,800 | 100.44 | 102.27 | 98.78 | 98.80 | 00:00:00 | | 2016-03-31 | 4,046,400 | 99.11 | 100.93 | 98.65 | 100.09 | 00:00:00 | | 2016-04-01 | 4,388,200 | 99.59 | 101.36 | 98.81 | 101.19 | 00:00:00 | | 2016-04-04 | 4,439,800 | 101.91 | 102.39 | 100.91 | 101.05 | 00:00:00 | | 2016-04-05 | 4,734,000 | 99.96 | 102.70 | 99.86 | 102.12 | 00:00:00 | | 2016-04-06 | 8,344,800 | 102.55 | 108.50 | 102.48 | 108.22 | 00:00:00 | | 2016-04-07 | 6,161,300 | 108.20 | 109.76 | 106.61 | 107.11 | 00:00:00 | | 2016-04-08 | 4,043,500 | 109.11 | 109.20 | 105.39 | 106.26 | 00:00:00 | | 2016-04-11 | 4,847,800 | 106.52 | 107.06 | 103.29 | 103.81 | 00:00:00 | | 2016-04-12 | 3,996,600 | 103.33 | 105.80 | 103.14 | 105.26 | 00:00:00 | | 2016-04-13 | 4,354,500 | 106.44 | 107.79 | 105.28 | 107.60 | 00:00:00 | | 2016-04-14 | 3,173,300 | 107.82 | 107.94 | 106.07 | 106.99 | 00:00:00 | | 2016-04-15 | 5,189,700 | 106.84 | 107.42 | 105.08 | 107.34 | 00:00:00 | | 2016-04-18 | 3,501,200 | 107.15 | 108.73 | 106.51 | 107.84 | 00:00:00 | | 2016-04-19 | 4,148,400 | 108.19 | 108.72 | 106.36 | 106.53 | 00:00:00 | | 2016-04-20 | 2,729,900 | 106.50 | 107.35 | 105.86 | 106.73 | 00:00:00 | | 2016-04-21 | 4,008,000 | 106.51 | 110.07 | 106.31 | 109.92 | 00:00:00 | | 2016-04-22 | 4,855,500 | 110.34 | 111.50 | 109.65 | 110.52 | 00:00:00 | | 2016-04-25 | 3,054,600 | 110.43 | 111.90 | 109.83 | 110.57 | 00:00:00 | | 2016-04-26 | 5,468,500 | 110.70 | 110.77 | 107.21 | 107.55 | 00:00:00 | | 2016-04-27 | 5,844,400 | 107.90 | 108.11 | 105.82 | 106.15 | 00:00:00 | | 2016-04-28 | 8,598,500 | 105.08 | 110.20 | 103.36 | 108.03 | 00:00:00 | | 2016-04-29 | 6,930,500 | 106.06 | 108.34 | 102.39 | 103.41 | 00:00:00 | | 2016-05-02 | 4,918,700 | 103.25 | 105.02 | 102.72 | 104.97 | 00:00:00 | | 2016-05-03 | 3,636,600 | 103.49 | 104.65 | 102.54 | 103.22 | 00:00:00 | | 2016-05-04 | 4,359,500 | 102.84 | 102.84 | 100.22 | 100.90 | 00:00:00 | | 2016-05-05 | 3,407,900 | 100.82 | 101.83 | 99.98 | 101.71 | 00:00:00 | | 2016-05-06 | 3,727,400 | 100.72 | 102.11 | 99.27 | 100.25 | 00:00:00 | | 2016-05-09 | 3,494,000 | 100.61 | 103.05 | 100.59 | 102.41 | 00:00:00 | | 2016-05-10 | 2,911,700 | 102.80 | 103.48 | 101.75 | 103.25 | 00:00:00 | | 2016-05-11 | 3,299,500 | 103.21 | 103.23 | 100.13 | 100.25 | 00:00:00 | | 2016-05-12 | 3,985,500 | 100.89 | 100.99 | 99.24 | 100.30 | 00:00:00 | | 2016-05-13 | 3,210,100 | 99.92 | 101.91 | 99.57 | 100.16 | 00:00:00 | | 2016-05-16 | 2,416,600 | 99.99 | 101.80 | 99.76 | 101.57 | 00:00:00 | | 2016-05-17 | 3,273,000 | 101.03 | 101.84 | 100.12 | 100.68 | 00:00:00 | | 2016-05-18 | 3,370,000 | 100.36 | 102.04 | 100.06 | 101.08 | 00:00:00 | | 2016-05-19 | 3,644,000 | 100.30 | 100.92 | 99.03 | 99.94 | 00:00:00 | | 2016-05-20 | 3,710,200 | 100.12 | 102.41 | 100.04 | 101.46 | 00:00:00 | | 2016-05-23 | 2,744,300 | 101.31 | 102.25 | 100.80 | 101.02 | 00:00:00 | | 2016-05-24 | 3,526,600 | 101.62 | 103.87 | 101.32 | 103.70 | 00:00:00 | | 2016-05-25 | 3,654,900 | 104.24 | 105.87 | 104.02 | 105.11 | 00:00:00 | | 2016-05-26 | 4,781,100 | 104.80 | 107.40 | 104.24 | 105.78 | 00:00:00 | | 2016-05-27 | 2,511,700 | 106.29 | 106.74 | 105.30 | 106.43 | 00:00:00 | | 2016-05-31 | 5,944,000 | 107.25 | 107.44 | 105.42 | 105.52 | 00:00:00 | | 2016-06-01 | 2,851,600 | 104.48 | 106.44 | 104.42 | 106.02 | 00:00:00 | | 2016-06-02 | 4,032,400 | 106.02 | 108.24 | 105.88 | 108.24 | 00:00:00 | | 2016-06-03 | 3,080,700 | 108.10 | 108.32 | 106.11 | 107.59 | 00:00:00 | | 2016-06-06 | 2,767,800 | 107.60 | 108.50 | 106.52 | 107.65 | 00:00:00 | | 2016-06-07 | 3,969,500 | 106.77 | 107.80 | 105.65 | 107.40 | 00:00:00 | | 2016-06-08 | 3,498,200 | 107.42 | 107.49 | 106.20 | 106.78 | 00:00:00 | | 2016-06-09 | 3,422,900 | 106.07 | 107.74 | 105.75 | 106.13 | 00:00:00 | | 2016-06-10 | 4,856,000 | 104.90 | 105.47 | 102.51 | 102.91 | 00:00:00 | | 2016-06-13 | 3,194,500 | 102.84 | 104.37 | 101.54 | 101.61 | 00:00:00 | | 2016-06-14 | 4,747,500 | 100.80 | 101.69 | 99.49 | 101.03 | 00:00:00 | | 2016-06-15 | 3,811,300 | 101.43 | 102.19 | 99.83 | 99.98 | 00:00:00 | | 2016-06-16 | 3,162,700 | 99.53 | 100.47 | 98.73 | 100.23 | 00:00:00 | | 2016-06-17 | 5,972,000 | 100.43 | 100.43 | 98.22 | 98.74 | 00:00:00 | | 2016-06-20 | 4,842,700 | 100.24 | 101.10 | 99.14 | 99.29 | 00:00:00 | | 2016-06-21 | 8,437,000 | 99.54 | 99.80 | 96.31 | 96.86 | 00:00:00 | | 2016-06-22 | 9,018,500 | 97.43 | 100.70 | 96.33 | 99.23 | 00:00:00 | | 2016-06-23 | 3,822,500 | 100.26 | 100.76 | 99.25 | 100.66 | 00:00:00 | | 2016-06-24 | 7,136,700 | 97.20 | 98.65 | 96.26 | 96.29 | 00:00:00 | | 2016-06-27 | 6,562,100 | 95.56 | 96.78 | 94.42 | 94.85 | 00:00:00 | | 2016-06-28 | 5,344,700 | 96.26 | 97.75 | 96.06 | 97.28 | 00:00:00 | | 2016-06-29 | 5,287,000 | 97.80 | 99.42 | 97.12 | 98.81 | 00:00:00 | | 2016-06-30 | 4,843,300 | 98.81 | 98.99 | 97.19 | 98.63 | 00:00:00 | | 2016-07-01 | 3,410,800 | 98.53 | 101.39 | 98.25 | 100.70 | 00:00:00 | | 2016-07-05 | 2,901,200 | 100.94 | 100.98 | 99.45 | 100.25 | 00:00:00 | | 2016-07-06 | 7,206,800 | 100.25 | 104.94 | 100.13 | 104.60 | 00:00:00 | | 2016-07-07 | 4,124,900 | 104.30 | 104.95 | 103.05 | 104.41 | 00:00:00 | | 2016-07-08 | 3,369,900 | 103.79 | 105.67 | 103.33 | 105.03 | 00:00:00 | | 2016-07-11 | 3,572,300 | 105.67 | 105.79 | 103.41 | 103.41 | 00:00:00 | | 2016-07-12 | 3,842,600 | 104.05 | 104.91 | 103.26 | 103.41 | 00:00:00 | | 2016-07-13 | 4,163,600 | 104.07 | 104.23 | 101.63 | 101.76 | 00:00:00 | | 2016-07-14 | 5,392,000 | 102.95 | 103.14 | 100.86 | 101.42 | 00:00:00 | | 2016-07-15 | 5,423,800 | 102.37 | 104.56 | 102.17 | 102.85 | 00:00:00 | | 2016-07-18 | 2,530,200 | 102.85 | 103.38 | 102.01 | 102.70 | 00:00:00 | | 2016-07-19 | 2,693,400 | 102.41 | 103.14 | 101.83 | 102.26 | 00:00:00 | | 2016-07-20 | 5,634,900 | 102.93 | 105.60 | 102.50 | 104.62 | 00:00:00 | | 2016-07-21 | 5,183,600 | 105.60 | 107.48 | 105.46 | 107.45 | 00:00:00 | | 2016-07-22 | 3,473,300 | 107.98 | 108.40 | 106.75 | 107.52 | 00:00:00 | | 2016-07-25 | 3,271,400 | 107.44 | 108.14 | 106.73 | 107.93 | 00:00:00 | | 2016-07-26 | 6,504,900 | 105.99 | 108.03 | 105.49 | 106.18 | 00:00:00 | | 2016-07-27 | 6,023,400 | 106.02 | 108.84 | 105.56 | 108.11 | 00:00:00 | | 2016-07-28 | 8,328,000 | 109.91 | 112.25 | 109.80 | 111.26 | 00:00:00 | | 2016-07-29 | 5,387,600 | 110.66 | 112.43 | 110.50 | 112.19 | 00:00:00 | | 2016-08-01 | 6,620,500 | 111.69 | 115.02 | 111.61 | 114.69 | 00:00:00 | | 2016-08-02 | 5,027,900 | 114.64 | 115.40 | 112.83 | 114.29 | 00:00:00 | | 2016-08-03 | 6,340,800 | 114.16 | 117.61 | 113.86 | 116.14 | 00:00:00 | | 2016-08-04 | 7,365,300 | 116.61 | 117.45 | 115.54 | 116.27 | 00:00:00 | | 2016-08-05 | 4,966,300 | 116.77 | 117.90 | 115.36 | 115.53 | 00:00:00 | | 2016-08-08 | 5,823,500 | 115.49 | 115.53 | 112.75 | 113.63 | 00:00:00 | | 2016-08-09 | 2,436,500 | 114.02 | 114.56 | 113.45 | 113.80 | 00:00:00 | | 2016-08-10 | 2,689,700 | 113.75 | 114.20 | 111.94 | 112.53 | 00:00:00 | | 2016-08-11 | 2,723,300 | 112.81 | 113.94 | 112.27 | 113.81 | 00:00:00 | | 2016-08-12 | 3,360,800 | 113.17 | 113.86 | 112.51 | 113.39 | 00:00:00 | | 2016-08-15 | 2,975,600 | 113.84 | 114.80 | 113.31 | 114.62 | 00:00:00 | | 2016-08-16 | 4,251,800 | 114.08 | 114.65 | 112.10 | 112.17 | 00:00:00 | | 2016-08-17 | 3,732,100 | 112.17 | 112.84 | 111.67 | 112.55 | 00:00:00 | | 2016-08-18 | 2,158,000 | 112.47 | 112.95 | 111.95 | 112.13 | 00:00:00 | | 2016-08-19 | 2,914,600 | 111.83 | 112.93 | 111.60 | 112.16 | 00:00:00 | | 2016-08-22 | 2,672,500 | 112.82 | 114.47 | 112.53 | 114.20 | 00:00:00 | | 2016-08-23 | 2,302,800 | 114.49 | 115.52 | 113.92 | 114.01 | 00:00:00 | | 2016-08-24 | 4,751,000 | 113.86 | 115.50 | 110.07 | 110.60 | 00:00:00 | | 2016-08-25 | 5,613,100 | 110.77 | 111.00 | 106.65 | 107.91 | 00:00:00 | | 2016-08-26 | 4,724,900 | 107.93 | 110.13 | 107.50 | 108.79 | 00:00:00 | | 2016-08-29 | 2,588,800 | 109.08 | 109.44 | 107.68 | 107.95 | 00:00:00 | | 2016-08-30 | 3,178,400 | 107.89 | 108.51 | 106.74 | 107.02 | 00:00:00 | | 2016-08-31 | 3,084,100 | 107.17 | 107.79 | 106.30 | 106.74 | 00:00:00 | | 2016-09-01 | 3,477,600 | 107.04 | 107.30 | 105.38 | 106.37 | 00:00:00 | | 2016-09-02 | 3,264,500 | 107.00 | 107.00 | 105.26 | 105.49 | 00:00:00 | | 2016-09-06 | 3,533,900 | 105.78 | 107.20 | 105.30 | 106.71 | 00:00:00 | | 2016-09-07 | 3,091,900 | 106.73 | 107.91 | 106.30 | 106.96 | 00:00:00 | | 2016-09-08 | 2,805,800 | 106.50 | 107.89 | 106.29 | 107.65 | 00:00:00 | | 2016-09-09 | 4,207,600 | 106.80 | 106.97 | 104.42 | 104.47 | 00:00:00 | | 2016-09-12 | 5,494,800 | 104.49 | 107.15 | 104.18 | 106.85 | 00:00:00 | | 2016-09-13 | 3,584,000 | 105.68 | 106.35 | 103.50 | 104.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
