|
 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 | | 2016-09-13 | 3,584,000 | 105.68 | 106.35 | 103.50 | 104.53 | 00:00:00 | | 2016-09-14 | 3,990,000 | 104.77 | 106.56 | 104.65 | 106.06 | 00:00:00 | | 2016-09-15 | 3,474,400 | 106.13 | 107.71 | 105.44 | 107.35 | 00:00:00 | | 2016-09-16 | 5,913,500 | 107.13 | 108.88 | 106.70 | 108.54 | 00:00:00 | | 2016-09-19 | 2,704,600 | 108.67 | 109.16 | 107.59 | 107.73 | 00:00:00 | | 2016-09-20 | 2,567,800 | 108.42 | 109.20 | 108.10 | 108.42 | 00:00:00 | | 2016-09-21 | 3,110,500 | 109.00 | 109.91 | 107.57 | 109.58 | 00:00:00 | | 2016-09-22 | 4,433,000 | 110.00 | 110.85 | 108.54 | 110.57 | 00:00:00 | | 2016-09-23 | 3,063,900 | 110.87 | 111.14 | 109.29 | 109.43 | 00:00:00 | | 2016-09-26 | 4,075,600 | 109.00 | 109.42 | 105.97 | 106.31 | 00:00:00 | | 2016-09-27 | 3,265,400 | 106.38 | 107.50 | 105.69 | 107.40 | 00:00:00 | | 2016-09-28 | 4,705,000 | 107.62 | 107.62 | 105.45 | 105.83 | 00:00:00 | | 2016-09-29 | 5,502,700 | 105.83 | 106.30 | 102.28 | 102.77 | 00:00:00 | | 2016-09-30 | 4,644,300 | 103.42 | 105.24 | 102.70 | 104.53 | 00:00:00 | | 2016-10-03 | 2,562,800 | 104.15 | 104.48 | 103.01 | 104.27 | 00:00:00 | | 2016-10-04 | 2,672,900 | 104.38 | 105.46 | 104.27 | 104.67 | 00:00:00 | | 2016-10-05 | 2,589,700 | 104.82 | 106.36 | 104.70 | 105.29 | 00:00:00 | | 2016-10-06 | 3,177,100 | 104.84 | 105.35 | 103.58 | 104.03 | 00:00:00 | | 2016-10-07 | 1,864,900 | 104.46 | 104.73 | 103.14 | 104.07 | 00:00:00 | | 2016-10-10 | 2,063,500 | 104.43 | 105.06 | 104.15 | 104.27 | 00:00:00 | | 2016-10-11 | 3,381,200 | 103.60 | 103.88 | 101.02 | 101.64 | 00:00:00 | | 2016-10-12 | 3,202,900 | 101.78 | 102.40 | 99.89 | 100.10 | 00:00:00 | | 2016-10-13 | 3,714,700 | 99.55 | 101.38 | 99.50 | 100.63 | 00:00:00 | | 2016-10-14 | 4,309,200 | 101.25 | 101.39 | 98.48 | 98.50 | 00:00:00 | | 2016-10-17 | 4,494,900 | 98.99 | 100.51 | 97.85 | 99.64 | 00:00:00 | | 2016-10-18 | 2,871,300 | 100.35 | 101.27 | 100.02 | 100.06 | 00:00:00 | | 2016-10-19 | 2,934,000 | 99.86 | 101.10 | 99.86 | 100.02 | 00:00:00 | | 2016-10-20 | 3,627,800 | 100.13 | 101.00 | 99.67 | 100.02 | 00:00:00 | | 2016-10-21 | 4,646,600 | 99.53 | 99.75 | 98.12 | 98.91 | 00:00:00 | | 2016-10-24 | 4,131,900 | 99.65 | 99.69 | 97.97 | 98.07 | 00:00:00 | | 2016-10-25 | 4,763,800 | 98.10 | 98.43 | 96.93 | 97.63 | 00:00:00 | | 2016-10-26 | 4,995,200 | 97.77 | 99.22 | 97.33 | 98.41 | 00:00:00 | | 2016-10-27 | 11,037,600 | 101.81 | 106.13 | 101.67 | 104.72 | 00:00:00 | | 2016-10-28 | 6,956,200 | 104.02 | 105.19 | 102.61 | 103.90 | 00:00:00 | | 2016-10-31 | 4,695,600 | 103.96 | 104.56 | 102.08 | 102.18 | 00:00:00 | | 2016-11-01 | 4,462,200 | 102.00 | 104.11 | 101.30 | 104.09 | 00:00:00 | | 2016-11-02 | 3,412,000 | 103.90 | 104.89 | 102.80 | 102.85 | 00:00:00 | | 2016-11-03 | 4,472,400 | 102.61 | 103.53 | 102.15 | 102.35 | 00:00:00 | | 2016-11-04 | 3,692,100 | 100.97 | 104.29 | 100.92 | 103.44 | 00:00:00 | | 2016-11-07 | 6,445,800 | 104.86 | 108.00 | 104.72 | 107.49 | 00:00:00 | | 2016-11-08 | 4,253,100 | 106.58 | 109.30 | 106.49 | 108.45 | 00:00:00 | | 2016-11-09 | 22,491,700 | 115.75 | 127.00 | 114.70 | 120.07 | 00:00:00 | | 2016-11-10 | 12,026,200 | 119.97 | 122.34 | 118.09 | 121.06 | 00:00:00 | | 2016-11-11 | 5,718,400 | 119.30 | 120.60 | 116.85 | 119.45 | 00:00:00 | | 2016-11-14 | 4,694,600 | 119.34 | 121.65 | 118.17 | 120.68 | 00:00:00 | | 2016-11-15 | 3,507,600 | 120.08 | 121.19 | 118.42 | 120.91 | 00:00:00 | | 2016-11-16 | 2,604,200 | 120.08 | 121.22 | 119.16 | 119.69 | 00:00:00 | | 2016-11-17 | 3,961,200 | 119.64 | 122.34 | 119.25 | 122.08 | 00:00:00 | | 2016-11-18 | 4,640,900 | 121.87 | 122.50 | 121.06 | 121.97 | 00:00:00 | | 2016-11-21 | 6,876,300 | 122.18 | 124.84 | 121.84 | 124.16 | 00:00:00 | | 2016-11-22 | 6,564,700 | 124.79 | 124.79 | 120.01 | 120.97 | 00:00:00 | | 2016-11-23 | 4,840,800 | 118.43 | 121.02 | 117.75 | 120.85 | 00:00:00 | | 2016-11-25 | 1,790,600 | 121.00 | 121.32 | 119.83 | 121.06 | 00:00:00 | | 2016-11-28 | 3,280,300 | 120.31 | 121.22 | 119.11 | 120.30 | 00:00:00 | | 2016-11-29 | 4,446,400 | 120.91 | 123.20 | 120.50 | 122.13 | 00:00:00 | | 2016-11-30 | 5,463,000 | 122.96 | 122.96 | 118.33 | 118.51 | 00:00:00 | | 2016-12-01 | 4,262,200 | 119.74 | 119.94 | 118.00 | 118.87 | 00:00:00 | | 2016-12-02 | 3,819,700 | 118.62 | 119.39 | 117.23 | 117.63 | 00:00:00 | | 2016-12-05 | 5,083,300 | 118.20 | 118.30 | 115.92 | 116.56 | 00:00:00 | | 2016-12-06 | 4,430,300 | 117.34 | 118.53 | 116.09 | 117.39 | 00:00:00 | | 2016-12-07 | 10,157,800 | 114.88 | 114.91 | 110.05 | 112.66 | 00:00:00 | | 2016-12-08 | 5,086,800 | 112.58 | 113.31 | 110.91 | 113.06 | 00:00:00 | | 2016-12-09 | 3,586,700 | 113.68 | 115.14 | 112.74 | 113.47 | 00:00:00 | | 2016-12-12 | 3,696,000 | 112.90 | 113.60 | 111.52 | 113.22 | 00:00:00 | | 2016-12-13 | 3,901,100 | 113.40 | 115.87 | 112.95 | 115.09 | 00:00:00 | | 2016-12-14 | 3,295,600 | 115.00 | 116.51 | 114.79 | 115.83 | 00:00:00 | | 2016-12-15 | 4,542,500 | 116.39 | 118.47 | 115.70 | 117.18 | 00:00:00 | | 2016-12-16 | 7,024,600 | 117.33 | 118.75 | 116.32 | 116.62 | 00:00:00 | | 2016-12-19 | 2,960,000 | 116.70 | 118.44 | 115.41 | 115.73 | 00:00:00 | | 2016-12-20 | 3,553,900 | 117.30 | 118.60 | 117.00 | 118.52 | 00:00:00 | | 2016-12-21 | 4,447,300 | 118.03 | 118.42 | 115.39 | 115.85 | 00:00:00 | | 2016-12-22 | 3,390,100 | 116.14 | 117.95 | 114.91 | 117.87 | 00:00:00 | | 2016-12-23 | 2,577,400 | 117.95 | 119.35 | 117.54 | 118.93 | 00:00:00 | | 2016-12-27 | 2,175,300 | 119.11 | 119.95 | 117.83 | 117.92 | 00:00:00 | | 2016-12-28 | 1,851,400 | 117.86 | 118.47 | 116.94 | 117.29 | 00:00:00 | | 2016-12-29 | 1,665,300 | 117.17 | 117.66 | 116.17 | 116.93 | 00:00:00 | | 2016-12-30 | 2,980,000 | 117.20 | 117.55 | 115.12 | 115.75 | 00:00:00 | | 2017-01-03 | 4,042,200 | 116.50 | 118.76 | 116.31 | 118.75 | 00:00:00 | | 2017-01-04 | 4,000,200 | 119.24 | 119.28 | 117.45 | 118.55 | 00:00:00 | | 2017-01-05 | 3,870,400 | 118.49 | 119.07 | 117.56 | 118.76 | 00:00:00 | | 2017-01-06 | 5,267,100 | 119.56 | 121.00 | 118.77 | 119.64 | 00:00:00 | | 2017-01-09 | 7,731,000 | 120.05 | 122.39 | 117.60 | 120.21 | 00:00:00 | | 2017-01-10 | 4,669,500 | 120.41 | 121.59 | 119.58 | 119.98 | 00:00:00 | | 2017-01-11 | 7,585,200 | 120.00 | 120.81 | 115.26 | 117.24 | 00:00:00 | | 2017-01-12 | 3,973,700 | 117.11 | 117.65 | 115.31 | 117.08 | 00:00:00 | | 2017-01-13 | 3,537,500 | 117.15 | 118.70 | 116.82 | 117.48 | 00:00:00 | | 2017-01-17 | 5,350,600 | 116.36 | 116.42 | 113.15 | 114.95 | 00:00:00 | | 2017-01-18 | 4,040,500 | 115.10 | 115.26 | 114.29 | 115.22 | 00:00:00 | | 2017-01-19 | 4,694,800 | 115.07 | 115.29 | 113.15 | 113.62 | 00:00:00 | | 2017-01-20 | 5,192,800 | 114.28 | 114.75 | 112.42 | 112.66 | 00:00:00 | | 2017-01-23 | 3,532,400 | 112.73 | 113.36 | 111.63 | 112.31 | 00:00:00 | | 2017-01-24 | 3,217,200 | 112.75 | 113.00 | 111.26 | 112.45 | 00:00:00 | | 2017-01-25 | 5,154,400 | 113.36 | 114.27 | 112.86 | 113.98 | 00:00:00 | | 2017-01-26 | 7,089,900 | 114.58 | 115.00 | 111.06 | 111.53 | 00:00:00 | | 2017-01-27 | 4,056,300 | 112.01 | 113.84 | 111.46 | 113.62 | 00:00:00 | | 2017-01-30 | 4,288,300 | 113.48 | 114.00 | 111.90 | 113.18 | 00:00:00 | | 2017-01-31 | 5,960,000 | 112.03 | 116.32 | 111.90 | 116.15 | 00:00:00 | | 2017-02-01 | 4,650,600 | 116.11 | 117.68 | 115.26 | 117.41 | 00:00:00 | | 2017-02-02 | 4,242,900 | 116.34 | 117.00 | 114.68 | 115.54 | 00:00:00 | | 2017-02-03 | 2,570,200 | 116.03 | 116.32 | 114.51 | 115.64 | 00:00:00 | | 2017-02-06 | 3,503,700 | 115.69 | 116.53 | 115.04 | 116.09 | 00:00:00 | | 2017-02-07 | 2,604,400 | 116.34 | 117.36 | 115.85 | 116.26 | 00:00:00 | | 2017-02-08 | 3,262,300 | 115.71 | 116.19 | 114.74 | 115.35 | 00:00:00 | | 2017-02-09 | 3,408,600 | 116.48 | 116.92 | 115.03 | 116.74 | 00:00:00 | | 2017-02-10 | 3,102,700 | 116.70 | 117.00 | 115.25 | 115.61 | 00:00:00 | | 2017-02-13 | 2,338,700 | 116.02 | 116.85 | 115.70 | 116.42 | 00:00:00 | | 2017-02-14 | 3,535,600 | 116.13 | 117.21 | 115.09 | 117.02 | 00:00:00 | | 2017-02-15 | 5,112,500 | 117.13 | 120.63 | 117.03 | 120.47 | 00:00:00 | | 2017-02-16 | 3,297,000 | 120.16 | 120.77 | 118.25 | 118.66 | 00:00:00 | | 2017-02-17 | 4,823,600 | 119.13 | 121.19 | 118.81 | 121.16 | 00:00:00 | | 2017-02-21 | 4,639,800 | 121.39 | 122.22 | 119.12 | 119.44 | 00:00:00 | | 2017-02-22 | 3,829,700 | 119.48 | 120.50 | 118.84 | 119.27 | 00:00:00 | | 2017-02-23 | 4,373,500 | 119.86 | 119.95 | 117.70 | 119.46 | 00:00:00 | | 2017-02-24 | 4,460,300 | 118.50 | 119.31 | 117.28 | 118.23 | 00:00:00 | | 2017-02-27 | 4,202,200 | 118.30 | 122.00 | 118.01 | 121.78 | 00:00:00 | | 2017-02-28 | 6,474,400 | 121.86 | 124.56 | 121.70 | 123.51 | 00:00:00 | | 2017-03-01 | 4,516,500 | 124.79 | 124.79 | 122.70 | 123.70 | 00:00:00 | | 2017-03-02 | 3,780,700 | 123.64 | 124.20 | 121.72 | 122.24 | 00:00:00 | | 2017-03-03 | 3,200,100 | 122.08 | 123.89 | 121.31 | 123.66 | 00:00:00 | | 2017-03-06 | 2,809,000 | 123.45 | 124.02 | 122.50 | 123.52 | 00:00:00 | | 2017-03-07 | 3,463,000 | 122.17 | 122.72 | 121.21 | 122.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
