|
 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 | | 2018-02-16 | 5,663,741 | 96.01 | 96.80 | 95.24 | 95.26 | 00:00:00 | | 2018-02-20 | 4,728,819 | 94.79 | 95.40 | 93.46 | 93.85 | 00:00:00 | | 2018-02-21 | 4,113,423 | 93.90 | 95.72 | 93.80 | 93.89 | 00:00:00 | | 2018-02-22 | 4,440,778 | 94.31 | 95.55 | 93.71 | 93.78 | 00:00:00 | | 2018-02-23 | 3,920,356 | 94.54 | 95.66 | 93.94 | 95.61 | 00:00:00 | | 2018-02-26 | 4,929,307 | 95.98 | 96.71 | 95.32 | 96.49 | 00:00:00 | | 2018-02-27 | 5,407,866 | 96.25 | 96.95 | 95.63 | 95.78 | 00:00:00 | | 2018-02-28 | 27,781,162 | 89.96 | 91.75 | 87.11 | 87.12 | 00:00:00 | | 2018-03-01 | 11,984,078 | 87.39 | 89.42 | 87.00 | 87.19 | 00:00:00 | | 2018-03-02 | 8,720,716 | 86.95 | 89.93 | 86.55 | 89.33 | 00:00:00 | | 2018-03-05 | 8,188,770 | 88.76 | 89.81 | 87.70 | 89.04 | 00:00:00 | | 2018-03-06 | 5,373,843 | 89.59 | 89.75 | 88.37 | 89.17 | 00:00:00 | | 2018-03-07 | 6,554,781 | 88.59 | 90.70 | 88.46 | 90.22 | 00:00:00 | | 2018-03-08 | 5,381,508 | 90.54 | 91.45 | 90.17 | 91.19 | 00:00:00 | | 2018-03-09 | 5,996,611 | 91.79 | 92.57 | 90.75 | 92.56 | 00:00:00 | | 2018-03-12 | 8,315,308 | 92.55 | 93.09 | 91.43 | 92.28 | 00:00:00 | | 2018-03-13 | 5,166,529 | 92.55 | 93.57 | 91.27 | 91.56 | 00:00:00 | | 2018-03-14 | 6,719,665 | 92.23 | 93.34 | 91.40 | 91.61 | 00:00:00 | | 2018-03-15 | 5,827,227 | 91.62 | 92.00 | 89.91 | 89.91 | 00:00:00 | | 2018-03-16 | 13,013,998 | 90.42 | 91.00 | 89.28 | 89.61 | 00:00:00 | | 2018-03-19 | 8,116,877 | 89.14 | 89.84 | 87.74 | 88.53 | 00:00:00 | | 2018-03-20 | 8,045,765 | 88.62 | 89.04 | 86.60 | 88.27 | 00:00:00 | | 2018-03-21 | 7,382,820 | 88.65 | 90.52 | 88.26 | 88.31 | 00:00:00 | | 2018-03-22 | 7,517,851 | 87.84 | 89.03 | 86.85 | 86.91 | 00:00:00 | | 2018-03-23 | 6,927,873 | 87.01 | 87.69 | 84.95 | 84.98 | 00:00:00 | | 2018-03-26 | 7,409,785 | 86.17 | 87.42 | 85.14 | 87.17 | 00:00:00 | | 2018-03-27 | 6,985,282 | 87.61 | 88.67 | 85.30 | 85.81 | 00:00:00 | | 2018-03-28 | 7,747,977 | 86.24 | 89.21 | 86.24 | 88.41 | 00:00:00 | | 2018-03-29 | 7,588,009 | 88.79 | 90.68 | 88.46 | 89.21 | 00:00:00 | | 2018-04-02 | 6,879,755 | 88.80 | 89.42 | 85.79 | 87.07 | 00:00:00 | | 2018-04-03 | 8,358,497 | 87.12 | 87.25 | 84.25 | 86.83 | 00:00:00 | | 2018-04-04 | 9,148,891 | 85.85 | 90.99 | 85.82 | 90.47 | 00:00:00 | | 2018-04-05 | 7,979,273 | 91.00 | 91.14 | 88.51 | 88.84 | 00:00:00 | | 2018-04-06 | 6,683,406 | 88.30 | 89.63 | 86.28 | 86.95 | 00:00:00 | | 2018-04-09 | 6,127,361 | 87.41 | 88.99 | 86.83 | 86.94 | 00:00:00 | | 2018-04-10 | 5,553,920 | 87.80 | 89.62 | 87.26 | 89.44 | 00:00:00 | | 2018-04-11 | 5,483,445 | 88.77 | 90.24 | 88.05 | 88.71 | 00:00:00 | | 2018-04-12 | 5,362,033 | 89.30 | 90.85 | 89.25 | 89.74 | 00:00:00 | | 2018-04-13 | 4,858,260 | 90.39 | 90.99 | 89.06 | 89.40 | 00:00:00 | | 2018-04-16 | 3,858,409 | 90.15 | 91.36 | 89.62 | 90.54 | 00:00:00 | | 2018-04-17 | 4,381,601 | 91.11 | 91.82 | 90.07 | 91.10 | 00:00:00 | | 2018-04-18 | 3,682,740 | 91.16 | 91.97 | 90.92 | 91.01 | 00:00:00 | | 2018-04-19 | 3,938,845 | 90.85 | 91.80 | 89.27 | 89.62 | 00:00:00 | | 2018-04-20 | 6,231,642 | 89.42 | 90.13 | 88.25 | 88.95 | 00:00:00 | | 2018-04-23 | 3,474,523 | 89.24 | 90.03 | 88.71 | 89.49 | 00:00:00 | | 2018-04-24 | 3,897,125 | 90.03 | 91.05 | 88.86 | 89.14 | 00:00:00 | | 2018-04-25 | 4,136,892 | 89.09 | 89.62 | 88.07 | 89.20 | 00:00:00 | | 2018-04-26 | 6,051,133 | 89.75 | 92.96 | 89.65 | 92.08 | 00:00:00 | | 2018-04-27 | 4,765,061 | 92.00 | 92.57 | 90.10 | 91.18 | 00:00:00 | | 2018-04-30 | 13,909,426 | 91.35 | 91.75 | 85.15 | 87.10 | 00:00:00 | | 2018-05-01 | 4,217,443 | 87.08 | 88.13 | 86.43 | 87.93 | 00:00:00 | | 2018-05-02 | 4,517,881 | 87.78 | 88.02 | 86.68 | 86.90 | 00:00:00 | | 2018-05-03 | 6,547,179 | 86.38 | 86.59 | 84.30 | 85.40 | 00:00:00 | | 2018-05-04 | 8,553,581 | 86.60 | 88.88 | 85.57 | 86.89 | 00:00:00 | | 2018-05-07 | 7,930,198 | 86.49 | 86.55 | 84.21 | 84.57 | 00:00:00 | | 2018-05-08 | 6,688,102 | 84.35 | 84.47 | 82.60 | 83.13 | 00:00:00 | | 2018-05-09 | 8,089,458 | 82.87 | 83.14 | 81.05 | 82.80 | 00:00:00 | | 2018-05-10 | 5,788,495 | 82.76 | 82.96 | 81.62 | 82.38 | 00:00:00 | | 2018-05-11 | 7,574,842 | 82.35 | 85.18 | 82.34 | 84.54 | 00:00:00 | | 2018-05-14 | 6,736,018 | 84.59 | 86.30 | 84.55 | 85.31 | 00:00:00 | | 2018-05-15 | 8,902,223 | 84.80 | 84.99 | 81.54 | 81.98 | 00:00:00 | | 2018-05-16 | 6,519,984 | 82.12 | 83.39 | 81.18 | 81.36 | 00:00:00 | | 2018-05-17 | 10,246,824 | 81.08 | 81.22 | 79.15 | 79.98 | 00:00:00 | | 2018-05-18 | 7,749,278 | 79.98 | 80.20 | 78.35 | 78.37 | 00:00:00 | | 2018-05-21 | 12,172,358 | 78.71 | 78.85 | 74.85 | 75.20 | 00:00:00 | | 2018-05-22 | 8,423,956 | 75.90 | 76.89 | 75.41 | 76.61 | 00:00:00 | | 2018-05-23 | 7,342,792 | 77.00 | 77.72 | 76.53 | 77.66 | 00:00:00 | | 2018-05-24 | 8,541,563 | 78.78 | 79.89 | 78.51 | 79.54 | 00:00:00 | | 2018-05-25 | 6,128,107 | 79.41 | 79.56 | 78.34 | 78.63 | 00:00:00 | | 2018-05-29 | 5,687,290 | 78.05 | 79.35 | 77.30 | 77.83 | 00:00:00 | | 2018-05-30 | 6,917,282 | 78.03 | 78.73 | 77.37 | 77.97 | 00:00:00 | | 2018-05-31 | 1,334,409 | 78.10 | 78.39 | 77.67 | 78.25 | 00:00:00 | | 2018-06-01 | 8,198,307 | 78.89 | 79.60 | 78.57 | 79.04 | 00:00:00 | | 2018-06-04 | 5,799,120 | 79.02 | 79.67 | 78.16 | 78.65 | 00:00:00 | | 2018-06-05 | 5,140,939 | 78.66 | 78.91 | 77.38 | 77.97 | 00:00:00 | | 2018-06-06 | 5,083,881 | 77.94 | 79.01 | 77.66 | 78.79 | 00:00:00 | | 2018-06-07 | 4,500,336 | 78.75 | 78.95 | 78.04 | 78.79 | 00:00:00 | | 2018-06-08 | 3,991,279 | 78.47 | 79.24 | 78.15 | 79.06 | 00:00:00 | | 2018-06-11 | 4,683,396 | 78.87 | 79.00 | 78.20 | 78.33 | 00:00:00 | | 2018-06-12 | 7,540,762 | 78.49 | 78.67 | 77.29 | 77.47 | 00:00:00 | | 2018-06-13 | 4,410,988 | 77.63 | 78.57 | 77.32 | 77.44 | 00:00:00 | | 2018-06-14 | 5,692,745 | 77.57 | 78.81 | 77.09 | 78.39 | 00:00:00 | | 2018-06-15 | 14,454,267 | 78.41 | 79.32 | 77.51 | 78.08 | 00:00:00 | | 2018-06-18 | 1,927,943 | 77.46 | 77.75 | 76.92 | 77.20 | 00:00:00 | | 2018-06-19 | 8,047,600 | 77.42 | 79.58 | 77.14 | 79.44 | 00:00:00 | | 2018-06-20 | 6,913,609 | 80.00 | 80.15 | 78.57 | 79.77 | 00:00:00 | | 2018-06-21 | 4,411,196 | 79.29 | 79.72 | 78.88 | 79.14 | 00:00:00 | | 2018-06-22 | 5,630,405 | 79.30 | 79.88 | 78.72 | 78.80 | 00:00:00 | | 2018-06-25 | 5,716,877 | 78.53 | 79.33 | 77.92 | 78.53 | 00:00:00 | | 2018-06-26 | 4,667,007 | 78.55 | 79.46 | 77.91 | 78.31 | 00:00:00 | | 2018-06-27 | 6,041,590 | 78.40 | 79.12 | 77.23 | 77.25 | 00:00:00 | | 2018-06-28 | 6,172,654 | 77.22 | 77.49 | 76.28 | 76.66 | 00:00:00 | | 2018-06-29 | 10,261,615 | 78.37 | 80.70 | 78.02 | 79.42 | 00:00:00 | | 2018-07-02 | 4,315,219 | 78.75 | 79.67 | 78.15 | 79.51 | 00:00:00 | | 2018-07-03 | 3,034,580 | 79.63 | 79.86 | 78.45 | 78.65 | 00:00:00 | | 2018-07-05 | 5,824,048 | 78.99 | 80.72 | 78.84 | 80.39 | 00:00:00 | | 2018-07-06 | 8,581,977 | 81.02 | 82.52 | 80.63 | 82.44 | 00:00:00 | | 2018-07-09 | 4,677,417 | 83.00 | 84.25 | 82.94 | 84.18 | 00:00:00 | | 2018-07-10 | 7,181,222 | 85.21 | 85.21 | 83.90 | 84.56 | 00:00:00 | | 2018-07-11 | 4,923,296 | 84.00 | 84.28 | 83.07 | 83.33 | 00:00:00 | | 2018-07-12 | 7,213,087 | 83.88 | 85.63 | 83.80 | 85.60 | 00:00:00 | | 2018-07-13 | 4,617,355 | 85.91 | 86.05 | 85.24 | 85.69 | 00:00:00 | | 2018-07-16 | 4,853,434 | 85.87 | 86.04 | 84.53 | 85.23 | 00:00:00 | | 2018-07-17 | 6,002,845 | 85.10 | 86.15 | 85.00 | 85.85 | 00:00:00 | | 2018-07-18 | 4,125,790 | 85.72 | 86.15 | 85.17 | 85.78 | 00:00:00 | | 2018-07-19 | 3,916,878 | 85.78 | 86.12 | 84.94 | 85.34 | 00:00:00 | | 2018-07-20 | 4,819,594 | 85.04 | 85.75 | 84.53 | 85.10 | 00:00:00 | | 2018-07-23 | 4,215,750 | 84.72 | 85.54 | 84.52 | 85.08 | 00:00:00 | | 2018-07-24 | 7,651,500 | 86.16 | 87.84 | 86.10 | 87.17 | 00:00:00 | | 2018-07-25 | 6,683,639 | 87.19 | 87.88 | 86.23 | 87.67 | 00:00:00 | | 2018-07-26 | 7,785,830 | 88.85 | 89.25 | 85.30 | 88.31 | 00:00:00 | | 2018-07-27 | 6,297,090 | 88.60 | 88.93 | 86.20 | 86.43 | 00:00:00 | | 2018-07-30 | 8,347,326 | 86.25 | 89.21 | 86.25 | 88.91 | 00:00:00 | | 2018-07-31 | 7,996,760 | 88.97 | 90.52 | 88.87 | 90.09 | 00:00:00 | | 2018-08-01 | 6,150,958 | 89.86 | 90.61 | 89.13 | 90.19 | 00:00:00 | | 2018-08-02 | 4,796,296 | 89.90 | 91.29 | 88.57 | 90.55 | 00:00:00 | | 2018-08-03 | 3,493,461 | 90.63 | 91.24 | 89.96 | 90.44 | 00:00:00 | | 2018-08-06 | 4,105,368 | 89.39 | 90.06 | 88.66 | 89.24 | 00:00:00 | | 2018-08-07 | 5,109,803 | 89.54 | 90.49 | 89.45 | 90.31 | 00:00:00 | | 2018-08-08 | 5,700,854 | 90.30 | 91.75 | 90.11 | 91.24 | 00:00:00 | | 2018-08-09 | 5,398,991 | 91.75 | 93.23 | 91.36 | 91.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
