|
 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 | | 2017-03-07 | 3,463,000 | 122.17 | 122.72 | 121.21 | 122.08 | 00:00:00 | | 2017-03-08 | 3,525,300 | 122.01 | 123.30 | 121.56 | 123.04 | 00:00:00 | | 2017-03-09 | 5,596,200 | 123.30 | 126.16 | 123.10 | 125.13 | 00:00:00 | | 2017-03-10 | 5,087,400 | 126.50 | 126.50 | 123.24 | 124.00 | 00:00:00 | | 2017-03-13 | 2,833,100 | 124.18 | 124.57 | 123.01 | 124.43 | 00:00:00 | | 2017-03-14 | 2,946,800 | 124.40 | 125.33 | 124.03 | 124.68 | 00:00:00 | | 2017-03-15 | 4,794,700 | 124.95 | 127.44 | 124.65 | 126.88 | 00:00:00 | | 2017-03-16 | 4,078,000 | 127.05 | 127.25 | 124.82 | 126.62 | 00:00:00 | | 2017-03-17 | 6,103,000 | 126.73 | 127.64 | 125.51 | 125.77 | 00:00:00 | | 2017-03-20 | 2,766,900 | 125.57 | 127.15 | 125.34 | 126.51 | 00:00:00 | | 2017-03-21 | 4,374,600 | 126.67 | 127.04 | 123.44 | 123.82 | 00:00:00 | | 2017-03-22 | 3,961,900 | 124.05 | 124.60 | 122.17 | 123.37 | 00:00:00 | | 2017-03-23 | 2,785,500 | 123.19 | 124.13 | 122.47 | 123.22 | 00:00:00 | | 2017-03-24 | 2,822,200 | 123.72 | 124.13 | 122.95 | 123.38 | 00:00:00 | | 2017-03-27 | 4,365,900 | 122.25 | 125.99 | 122.15 | 124.86 | 00:00:00 | | 2017-03-28 | 3,048,200 | 124.61 | 125.45 | 123.76 | 124.43 | 00:00:00 | | 2017-03-29 | 2,051,600 | 124.28 | 125.06 | 123.96 | 124.09 | 00:00:00 | | 2017-03-30 | 1,907,700 | 123.93 | 124.49 | 123.37 | 124.34 | 00:00:00 | | 2017-03-31 | 2,850,100 | 124.03 | 124.85 | 123.63 | 124.43 | 00:00:00 | | 2017-04-03 | 3,722,900 | 124.92 | 125.69 | 123.71 | 124.05 | 00:00:00 | | 2017-04-04 | 2,293,700 | 123.64 | 124.85 | 123.54 | 124.77 | 00:00:00 | | 2017-04-05 | 3,406,200 | 125.28 | 126.66 | 123.91 | 124.18 | 00:00:00 | | 2017-04-06 | 2,883,300 | 124.10 | 124.74 | 123.65 | 124.30 | 00:00:00 | | 2017-04-07 | 2,675,200 | 124.46 | 126.32 | 124.00 | 125.58 | 00:00:00 | | 2017-04-10 | 3,216,400 | 125.81 | 126.40 | 125.07 | 125.92 | 00:00:00 | | 2017-04-11 | 3,088,000 | 125.69 | 126.45 | 124.11 | 125.06 | 00:00:00 | | 2017-04-12 | 3,219,900 | 125.18 | 125.54 | 124.49 | 125.15 | 00:00:00 | | 2017-04-13 | 2,610,800 | 125.25 | 125.82 | 124.42 | 124.45 | 00:00:00 | | 2017-04-17 | 1,877,100 | 124.50 | 125.16 | 124.19 | 125.07 | 00:00:00 | | 2017-04-18 | 3,060,100 | 124.48 | 125.00 | 122.25 | 123.01 | 00:00:00 | | 2017-04-19 | 3,259,900 | 123.53 | 123.70 | 122.76 | 122.92 | 00:00:00 | | 2017-04-20 | 2,971,100 | 123.35 | 123.80 | 122.33 | 123.27 | 00:00:00 | | 2017-04-21 | 2,904,300 | 123.55 | 123.78 | 121.71 | 122.26 | 00:00:00 | | 2017-04-24 | 3,263,600 | 123.63 | 123.90 | 122.98 | 123.15 | 00:00:00 | | 2017-04-25 | 3,979,000 | 124.00 | 126.22 | 123.75 | 125.52 | 00:00:00 | | 2017-04-26 | 3,582,100 | 126.26 | 126.53 | 125.06 | 125.20 | 00:00:00 | | 2017-04-27 | 4,626,700 | 122.48 | 124.98 | 122.12 | 123.97 | 00:00:00 | | 2017-04-28 | 3,537,000 | 124.21 | 124.33 | 123.20 | 124.05 | 00:00:00 | | 2017-05-01 | 3,500,000 | 124.09 | 124.70 | 123.78 | 124.06 | 00:00:00 | | 2017-05-02 | 3,201,800 | 123.96 | 124.37 | 123.09 | 123.82 | 00:00:00 | | 2017-05-03 | 2,427,900 | 123.87 | 124.13 | 122.95 | 123.43 | 00:00:00 | | 2017-05-04 | 2,457,800 | 123.69 | 124.73 | 123.63 | 124.46 | 00:00:00 | | 2017-05-05 | 3,898,900 | 123.97 | 124.15 | 121.70 | 122.41 | 00:00:00 | | 2017-05-08 | 6,133,300 | 122.09 | 122.52 | 117.31 | 118.36 | 00:00:00 | | 2017-05-09 | 4,310,300 | 118.81 | 120.21 | 118.59 | 120.10 | 00:00:00 | | 2017-05-10 | 3,206,800 | 120.04 | 120.47 | 118.92 | 119.68 | 00:00:00 | | 2017-05-11 | 2,587,300 | 119.07 | 119.58 | 118.26 | 119.52 | 00:00:00 | | 2017-05-12 | 2,615,500 | 119.85 | 120.20 | 118.90 | 119.32 | 00:00:00 | | 2017-05-15 | 2,942,800 | 119.33 | 119.54 | 118.68 | 119.04 | 00:00:00 | | 2017-05-16 | 2,991,441 | 119.17 | 119.84 | 118.55 | 119.36 | 00:00:00 | | 2017-05-17 | 3,630,148 | 118.45 | 118.80 | 117.00 | 117.10 | 00:00:00 | | 2017-05-18 | 3,623,018 | 117.07 | 119.09 | 117.07 | 117.40 | 00:00:00 | | 2017-05-19 | 3,068,174 | 117.73 | 118.42 | 116.88 | 116.93 | 00:00:00 | | 2017-05-22 | 5,663,372 | 116.50 | 116.69 | 113.63 | 115.71 | 00:00:00 | | 2017-05-23 | 4,359,938 | 115.90 | 117.95 | 115.50 | 117.31 | 00:00:00 | | 2017-05-24 | 2,658,115 | 117.73 | 117.93 | 116.97 | 117.75 | 00:00:00 | | 2017-05-25 | 3,662,073 | 117.94 | 118.08 | 116.57 | 116.74 | 00:00:00 | | 2017-05-26 | 2,552,327 | 116.93 | 117.18 | 116.35 | 116.78 | 00:00:00 | | 2017-05-30 | 3,424,616 | 116.46 | 116.81 | 115.06 | 115.13 | 00:00:00 | | 2017-05-31 | 4,637,852 | 115.01 | 115.10 | 113.63 | 114.41 | 00:00:00 | | 2017-06-01 | 4,245,924 | 114.51 | 116.78 | 114.08 | 116.41 | 00:00:00 | | 2017-06-02 | 4,343,695 | 116.71 | 119.05 | 116.47 | 118.73 | 00:00:00 | | 2017-06-05 | 2,909,409 | 119.51 | 119.59 | 117.42 | 118.10 | 00:00:00 | | 2017-06-06 | 3,172,548 | 117.73 | 118.08 | 116.43 | 116.88 | 00:00:00 | | 2017-06-07 | 2,682,501 | 116.91 | 118.23 | 116.88 | 117.57 | 00:00:00 | | 2017-06-08 | 3,838,619 | 117.70 | 117.95 | 116.05 | 117.06 | 00:00:00 | | 2017-06-09 | 4,549,344 | 117.02 | 119.94 | 116.66 | 118.19 | 00:00:00 | | 2017-06-12 | 3,467,037 | 117.94 | 119.93 | 117.75 | 119.35 | 00:00:00 | | 2017-06-13 | 2,937,871 | 119.45 | 119.98 | 119.12 | 119.62 | 00:00:00 | | 2017-06-14 | 4,640,992 | 119.80 | 122.38 | 119.13 | 121.04 | 00:00:00 | | 2017-06-15 | 3,086,565 | 120.63 | 120.91 | 119.26 | 120.61 | 00:00:00 | | 2017-06-16 | 7,183,199 | 120.67 | 122.72 | 120.66 | 122.36 | 00:00:00 | | 2017-06-19 | 5,760,568 | 122.88 | 125.76 | 122.41 | 125.16 | 00:00:00 | | 2017-06-20 | 6,098,689 | 124.75 | 127.36 | 123.62 | 126.22 | 00:00:00 | | 2017-06-21 | 13,669,083 | 126.96 | 133.71 | 126.40 | 132.83 | 00:00:00 | | 2017-06-22 | 8,758,111 | 133.00 | 135.18 | 132.83 | 133.68 | 00:00:00 | | 2017-06-23 | 4,469,023 | 133.50 | 134.56 | 131.72 | 134.31 | 00:00:00 | | 2017-06-26 | 3,869,766 | 134.23 | 134.44 | 132.56 | 133.85 | 00:00:00 | | 2017-06-27 | 4,462,027 | 133.72 | 133.85 | 130.78 | 130.85 | 00:00:00 | | 2017-06-28 | 5,225,032 | 131.41 | 134.66 | 130.39 | 134.23 | 00:00:00 | | 2017-06-29 | 3,996,530 | 133.53 | 133.97 | 130.46 | 131.70 | 00:00:00 | | 2017-06-30 | 3,855,934 | 131.81 | 131.81 | 128.82 | 129.87 | 00:00:00 | | 2017-07-03 | 1,761,146 | 130.61 | 131.35 | 130.14 | 130.18 | 00:00:00 | | 2017-07-05 | 3,533,393 | 130.98 | 133.25 | 130.21 | 133.20 | 00:00:00 | | 2017-07-06 | 3,242,652 | 132.18 | 133.19 | 131.23 | 131.95 | 00:00:00 | | 2017-07-07 | 2,843,702 | 132.25 | 133.84 | 131.78 | 132.56 | 00:00:00 | | 2017-07-10 | 2,385,025 | 132.61 | 133.22 | 131.37 | 131.93 | 00:00:00 | | 2017-07-11 | 2,722,150 | 132.48 | 133.35 | 131.57 | 132.25 | 00:00:00 | | 2017-07-12 | 2,346,262 | 133.25 | 133.78 | 132.51 | 133.56 | 00:00:00 | | 2017-07-13 | 4,980,703 | 133.68 | 135.99 | 131.59 | 134.47 | 00:00:00 | | 2017-07-14 | 3,338,198 | 134.98 | 135.27 | 133.38 | 134.57 | 00:00:00 | | 2017-07-17 | 2,714,635 | 134.31 | 136.12 | 133.81 | 134.87 | 00:00:00 | | 2017-07-18 | 2,081,442 | 134.80 | 134.80 | 132.90 | 134.27 | 00:00:00 | | 2017-07-19 | 3,075,067 | 134.95 | 135.97 | 134.20 | 135.00 | 00:00:00 | | 2017-07-20 | 3,832,269 | 135.15 | 137.45 | 134.60 | 136.31 | 00:00:00 | | 2017-07-21 | 3,604,482 | 136.23 | 138.17 | 135.72 | 137.74 | 00:00:00 | | 2017-07-24 | 4,273,888 | 138.00 | 138.93 | 137.10 | 137.84 | 00:00:00 | | 2017-07-25 | 3,568,881 | 138.70 | 138.90 | 135.86 | 136.44 | 00:00:00 | | 2017-07-26 | 3,161,239 | 136.57 | 137.81 | 135.78 | 137.75 | 00:00:00 | | 2017-07-27 | 6,014,146 | 138.48 | 139.00 | 133.00 | 134.15 | 00:00:00 | | 2017-07-28 | 3,763,138 | 133.95 | 135.13 | 133.19 | 134.10 | 00:00:00 | | 2017-07-31 | 4,232,381 | 134.75 | 136.55 | 134.24 | 135.41 | 00:00:00 | | 2017-08-01 | 2,966,357 | 135.63 | 136.58 | 134.48 | 135.18 | 00:00:00 | | 2017-08-02 | 2,999,402 | 135.11 | 135.51 | 133.46 | 134.85 | 00:00:00 | | 2017-08-03 | 2,818,193 | 135.50 | 136.85 | 134.57 | 135.90 | 00:00:00 | | 2017-08-04 | 3,177,215 | 136.00 | 136.81 | 135.02 | 136.70 | 00:00:00 | | 2017-08-07 | 2,874,377 | 136.20 | 137.83 | 136.18 | 137.06 | 00:00:00 | | 2017-08-08 | 2,741,822 | 136.67 | 136.81 | 134.70 | 135.27 | 00:00:00 | | 2017-08-09 | 3,066,896 | 133.76 | 135.76 | 133.61 | 135.57 | 00:00:00 | | 2017-08-10 | 4,207,595 | 135.05 | 135.40 | 129.83 | 130.37 | 00:00:00 | | 2017-08-11 | 2,712,212 | 130.30 | 131.39 | 129.91 | 130.61 | 00:00:00 | | 2017-08-14 | 2,886,981 | 132.05 | 133.31 | 131.62 | 132.96 | 00:00:00 | | 2017-08-15 | 2,434,961 | 133.62 | 133.62 | 131.26 | 131.37 | 00:00:00 | | 2017-08-16 | 2,188,862 | 131.77 | 132.12 | 130.38 | 131.26 | 00:00:00 | | 2017-08-17 | 4,371,913 | 130.57 | 131.17 | 127.42 | 127.58 | 00:00:00 | | 2017-08-18 | 4,241,239 | 127.43 | 129.01 | 127.27 | 127.65 | 00:00:00 | | 2017-08-21 | 2,744,543 | 127.45 | 128.35 | 126.86 | 127.43 | 00:00:00 | | 2017-08-22 | 2,751,549 | 128.14 | 130.73 | 128.14 | 130.29 | 00:00:00 | | 2017-08-23 | 1,981,686 | 129.55 | 130.25 | 129.02 | 129.19 | 00:00:00 | | 2017-08-24 | 2,400,943 | 129.50 | 130.32 | 128.39 | 130.05 | 00:00:00 | | 2017-08-25 | 2,305,751 | 130.70 | 131.58 | 129.62 | 129.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
