|
 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 | | 2017-08-25 | 2,305,751 | 130.70 | 131.58 | 129.62 | 129.68 | 00:00:00 | | 2017-08-28 | 3,241,560 | 130.65 | 132.89 | 130.12 | 131.65 | 00:00:00 | | 2017-08-29 | 2,195,552 | 130.74 | 133.30 | 130.51 | 132.44 | 00:00:00 | | 2017-08-30 | 3,507,071 | 132.42 | 135.88 | 132.30 | 134.34 | 00:00:00 | | 2017-08-31 | 6,342,662 | 135.46 | 139.00 | 135.08 | 138.93 | 00:00:00 | | 2017-09-01 | 3,895,525 | 139.00 | 140.25 | 137.75 | 139.38 | 00:00:00 | | 2017-09-05 | 4,160,648 | 138.35 | 140.31 | 137.99 | 139.35 | 00:00:00 | | 2017-09-06 | 3,431,857 | 139.91 | 140.53 | 139.11 | 140.16 | 00:00:00 | | 2017-09-07 | 4,924,960 | 139.50 | 142.64 | 139.23 | 141.76 | 00:00:00 | | 2017-09-08 | 3,672,565 | 141.33 | 142.09 | 139.86 | 140.50 | 00:00:00 | | 2017-09-11 | 2,886,650 | 140.56 | 141.28 | 139.00 | 140.92 | 00:00:00 | | 2017-09-12 | 2,229,283 | 140.89 | 142.07 | 140.05 | 142.07 | 00:00:00 | | 2017-09-13 | 2,581,718 | 141.67 | 142.30 | 140.57 | 141.26 | 00:00:00 | | 2017-09-14 | 3,063,909 | 140.66 | 142.30 | 139.60 | 140.61 | 00:00:00 | | 2017-09-15 | 5,779,847 | 141.50 | 142.69 | 140.36 | 142.04 | 00:00:00 | | 2017-09-18 | 2,567,705 | 142.55 | 142.89 | 141.26 | 142.84 | 00:00:00 | | 2017-09-19 | 2,956,790 | 142.93 | 144.00 | 142.33 | 143.47 | 00:00:00 | | 2017-09-20 | 3,819,024 | 143.27 | 144.45 | 142.80 | 144.24 | 00:00:00 | | 2017-09-21 | 2,650,892 | 143.84 | 144.59 | 143.02 | 143.78 | 00:00:00 | | 2017-09-22 | 3,541,171 | 143.31 | 144.19 | 141.75 | 143.89 | 00:00:00 | | 2017-09-25 | 4,668,450 | 143.89 | 146.13 | 143.70 | 144.94 | 00:00:00 | | 2017-09-26 | 3,252,752 | 145.03 | 146.00 | 143.47 | 143.63 | 00:00:00 | | 2017-09-27 | 2,592,680 | 144.12 | 144.62 | 142.13 | 142.97 | 00:00:00 | | 2017-09-28 | 2,080,942 | 142.50 | 143.97 | 142.07 | 142.76 | 00:00:00 | | 2017-09-29 | 4,179,389 | 143.00 | 146.00 | 142.16 | 145.82 | 00:00:00 | | 2017-10-02 | 4,464,809 | 146.20 | 147.17 | 144.42 | 146.04 | 00:00:00 | | 2017-10-03 | 2,070,286 | 146.47 | 146.64 | 145.12 | 146.08 | 00:00:00 | | 2017-10-04 | 2,035,708 | 146.20 | 146.89 | 145.69 | 146.52 | 00:00:00 | | 2017-10-05 | 13,137,115 | 142.94 | 142.99 | 137.91 | 140.01 | 00:00:00 | | 2017-10-06 | 5,686,711 | 140.48 | 141.20 | 138.24 | 139.21 | 00:00:00 | | 2017-10-09 | 3,436,507 | 139.72 | 139.90 | 138.36 | 139.27 | 00:00:00 | | 2017-10-10 | 4,470,056 | 139.27 | 140.03 | 139.11 | 139.69 | 00:00:00 | | 2017-10-11 | 3,624,686 | 138.66 | 140.20 | 138.61 | 139.56 | 00:00:00 | | 2017-10-12 | 4,173,332 | 139.87 | 139.91 | 137.55 | 138.50 | 00:00:00 | | 2017-10-13 | 5,129,924 | 138.47 | 138.47 | 135.54 | 136.46 | 00:00:00 | | 2017-10-16 | 4,072,824 | 136.50 | 138.20 | 136.01 | 136.71 | 00:00:00 | | 2017-10-17 | 4,273,930 | 137.83 | 139.72 | 137.23 | 138.86 | 00:00:00 | | 2017-10-18 | 3,207,248 | 138.80 | 139.40 | 136.52 | 137.17 | 00:00:00 | | 2017-10-19 | 4,884,568 | 136.89 | 137.45 | 135.33 | 135.96 | 00:00:00 | | 2017-10-20 | 27,644,626 | 124.50 | 124.54 | 120.80 | 121.33 | 00:00:00 | | 2017-10-23 | 7,489,889 | 121.76 | 123.18 | 121.11 | 122.37 | 00:00:00 | | 2017-10-24 | 8,218,053 | 123.25 | 123.25 | 119.16 | 120.34 | 00:00:00 | | 2017-10-25 | 7,057,912 | 120.37 | 121.60 | 117.27 | 119.56 | 00:00:00 | | 2017-10-26 | 69,358,822 | 98.95 | 101.15 | 94.55 | 99.99 | 00:00:00 | | 2017-10-27 | 23,958,514 | 99.64 | 99.83 | 95.52 | 98.17 | 00:00:00 | | 2017-10-30 | 15,768,227 | 98.63 | 101.89 | 98.28 | 100.97 | 00:00:00 | | 2017-10-31 | 12,611,288 | 101.93 | 102.50 | 98.83 | 100.97 | 00:00:00 | | 2017-11-01 | 8,143,543 | 101.89 | 102.30 | 100.04 | 100.53 | 00:00:00 | | 2017-11-02 | 10,421,746 | 101.00 | 101.03 | 97.73 | 98.20 | 00:00:00 | | 2017-11-03 | 7,010,679 | 98.20 | 100.85 | 98.17 | 100.04 | 00:00:00 | | 2017-11-06 | 9,135,881 | 99.89 | 102.23 | 99.30 | 101.64 | 00:00:00 | | 2017-11-07 | 7,011,121 | 101.87 | 103.02 | 101.51 | 102.33 | 00:00:00 | | 2017-11-08 | 6,407,786 | 102.86 | 103.52 | 101.21 | 101.65 | 00:00:00 | | 2017-11-09 | 6,768,441 | 101.01 | 102.86 | 100.22 | 102.46 | 00:00:00 | | 2017-11-10 | 5,848,629 | 102.06 | 102.62 | 101.00 | 102.34 | 00:00:00 | | 2017-11-13 | 5,441,940 | 101.93 | 102.23 | 100.78 | 101.16 | 00:00:00 | | 2017-11-14 | 8,798,235 | 101.70 | 101.70 | 98.84 | 98.86 | 00:00:00 | | 2017-11-15 | 5,932,212 | 98.56 | 101.04 | 98.44 | 100.34 | 00:00:00 | | 2017-11-16 | 7,260,075 | 100.82 | 103.91 | 100.65 | 103.35 | 00:00:00 | | 2017-11-17 | 5,806,616 | 103.49 | 104.59 | 103.24 | 104.10 | 00:00:00 | | 2017-11-20 | 6,021,000 | 104.60 | 105.46 | 102.41 | 103.15 | 00:00:00 | | 2017-11-21 | 7,050,637 | 103.69 | 105.98 | 103.50 | 104.50 | 00:00:00 | | 2017-11-22 | 4,025,173 | 104.96 | 106.13 | 104.80 | 105.16 | 00:00:00 | | 2017-11-24 | 2,524,415 | 105.20 | 105.79 | 104.34 | 104.50 | 00:00:00 | | 2017-11-27 | 4,268,381 | 104.41 | 105.34 | 103.05 | 103.33 | 00:00:00 | | 2017-11-28 | 4,218,770 | 103.53 | 104.46 | 102.71 | 103.99 | 00:00:00 | | 2017-11-29 | 5,728,209 | 104.06 | 105.82 | 102.68 | 103.12 | 00:00:00 | | 2017-11-30 | 10,485,852 | 103.54 | 104.51 | 100.35 | 100.83 | 00:00:00 | | 2017-12-01 | 6,210,343 | 100.50 | 102.46 | 100.08 | 102.14 | 00:00:00 | | 2017-12-04 | 5,296,971 | 103.00 | 104.39 | 102.53 | 102.61 | 00:00:00 | | 2017-12-05 | 5,250,971 | 101.89 | 104.09 | 101.89 | 102.56 | 00:00:00 | | 2017-12-06 | 4,256,954 | 102.88 | 103.50 | 101.13 | 102.17 | 00:00:00 | | 2017-12-07 | 3,835,551 | 102.09 | 103.35 | 101.81 | 102.73 | 00:00:00 | | 2017-12-08 | 5,758,460 | 103.74 | 106.52 | 103.67 | 106.09 | 00:00:00 | | 2017-12-11 | 7,991,262 | 110.07 | 110.81 | 107.32 | 108.00 | 00:00:00 | | 2017-12-12 | 5,080,593 | 108.42 | 109.67 | 107.44 | 109.04 | 00:00:00 | | 2017-12-13 | 5,431,902 | 109.28 | 109.94 | 107.33 | 108.20 | 00:00:00 | | 2017-12-14 | 5,343,301 | 108.15 | 109.52 | 107.95 | 108.24 | 00:00:00 | | 2017-12-15 | 9,719,225 | 109.28 | 109.64 | 107.68 | 109.41 | 00:00:00 | | 2017-12-18 | 5,731,065 | 109.66 | 110.20 | 107.72 | 108.04 | 00:00:00 | | 2017-12-19 | 4,916,586 | 107.96 | 108.69 | 106.75 | 107.06 | 00:00:00 | | 2017-12-20 | 3,841,088 | 107.50 | 108.63 | 107.50 | 108.27 | 00:00:00 | | 2017-12-21 | 5,013,602 | 108.19 | 109.44 | 107.72 | 107.88 | 00:00:00 | | 2017-12-22 | 9,592,699 | 102.89 | 106.80 | 102.35 | 106.33 | 00:00:00 | | 2017-12-26 | 2,677,846 | 105.96 | 107.33 | 105.68 | 106.97 | 00:00:00 | | 2017-12-27 | 5,897,676 | 106.57 | 107.21 | 104.10 | 104.46 | 00:00:00 | | 2017-12-28 | 3,896,797 | 104.74 | 105.57 | 104.08 | 104.75 | 00:00:00 | | 2017-12-29 | 4,424,672 | 104.27 | 105.36 | 104.15 | 104.36 | 00:00:00 | | 2018-01-02 | 4,724,190 | 105.29 | 106.70 | 104.58 | 106.16 | 00:00:00 | | 2018-01-03 | 5,358,201 | 106.22 | 109.89 | 105.82 | 109.14 | 00:00:00 | | 2018-01-04 | 5,875,947 | 109.95 | 109.98 | 106.57 | 106.68 | 00:00:00 | | 2018-01-05 | 10,547,492 | 106.01 | 106.68 | 104.05 | 104.99 | 00:00:00 | | 2018-01-08 | 11,369,851 | 106.00 | 106.15 | 101.13 | 104.18 | 00:00:00 | | 2018-01-09 | 7,162,279 | 104.33 | 106.10 | 103.83 | 105.49 | 00:00:00 | | 2018-01-10 | 8,392,478 | 105.26 | 105.82 | 104.65 | 105.46 | 00:00:00 | | 2018-01-11 | 6,631,356 | 105.62 | 105.83 | 104.34 | 104.58 | 00:00:00 | | 2018-01-12 | 8,591,273 | 104.76 | 106.43 | 104.31 | 106.00 | 00:00:00 | | 2018-01-16 | 5,929,120 | 106.72 | 107.29 | 104.68 | 104.82 | 00:00:00 | | 2018-01-17 | 11,718,622 | 103.00 | 104.35 | 101.75 | 102.02 | 00:00:00 | | 2018-01-18 | 8,770,009 | 102.40 | 102.86 | 101.27 | 101.72 | 00:00:00 | | 2018-01-19 | 7,714,583 | 102.00 | 103.05 | 102.00 | 102.65 | 00:00:00 | | 2018-01-22 | 12,743,693 | 100.00 | 103.50 | 99.99 | 102.91 | 00:00:00 | | 2018-01-23 | 9,864,389 | 103.00 | 106.28 | 103.00 | 104.55 | 00:00:00 | | 2018-01-24 | 8,158,290 | 104.97 | 105.33 | 102.71 | 103.11 | 00:00:00 | | 2018-01-25 | 10,875,848 | 106.10 | 106.28 | 101.80 | 104.39 | 00:00:00 | | 2018-01-26 | 7,575,881 | 104.94 | 106.67 | 104.60 | 105.17 | 00:00:00 | | 2018-01-29 | 7,029,430 | 104.76 | 105.83 | 102.81 | 103.26 | 00:00:00 | | 2018-01-30 | 5,933,959 | 102.64 | 103.73 | 100.87 | 101.58 | 00:00:00 | | 2018-01-31 | 7,001,217 | 102.06 | 102.54 | 100.43 | 101.16 | 00:00:00 | | 2018-02-01 | 7,274,474 | 100.54 | 101.21 | 99.99 | 100.34 | 00:00:00 | | 2018-02-02 | 5,430,138 | 99.75 | 100.72 | 98.85 | 99.80 | 00:00:00 | | 2018-02-05 | 9,274,742 | 99.61 | 100.27 | 93.63 | 93.74 | 00:00:00 | | 2018-02-06 | 9,806,803 | 93.03 | 96.55 | 92.85 | 96.25 | 00:00:00 | | 2018-02-07 | 7,249,110 | 95.86 | 96.75 | 94.53 | 95.16 | 00:00:00 | | 2018-02-08 | 6,581,417 | 95.28 | 95.48 | 90.98 | 91.02 | 00:00:00 | | 2018-02-09 | 10,465,217 | 91.92 | 94.14 | 88.32 | 92.51 | 00:00:00 | | 2018-02-12 | 6,615,844 | 93.23 | 93.80 | 91.10 | 91.51 | 00:00:00 | | 2018-02-13 | 7,778,721 | 91.62 | 92.45 | 90.72 | 91.98 | 00:00:00 | | 2018-02-14 | 6,909,175 | 92.08 | 94.70 | 91.90 | 94.39 | 00:00:00 | | 2018-02-15 | 7,448,737 | 95.33 | 97.43 | 95.00 | 96.14 | 00:00:00 | | 2018-02-16 | 5,663,741 | 96.01 | 96.80 | 95.24 | 95.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
