|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,036,000 | 19.20 | 19.26 | 18.47 | 19.10 | 00:00:00 | | 2002-05-29 | 1,579,200 | 19.00 | 19.40 | 18.18 | 18.20 | 00:00:00 | | 2002-05-30 | 2,547,200 | 18.17 | 18.69 | 18.01 | 18.26 | 00:00:00 | | 2002-05-31 | 1,841,200 | 18.53 | 18.74 | 17.83 | 18.00 | 00:00:00 | | 2002-06-03 | 4,256,800 | 18.01 | 18.20 | 16.80 | 17.02 | 00:00:00 | | 2002-06-04 | 5,154,000 | 16.38 | 17.50 | 16.13 | 17.00 | 00:00:00 | | 2002-06-05 | 4,729,200 | 17.00 | 18.13 | 16.77 | 17.74 | 00:00:00 | | 2002-06-06 | 7,612,800 | 17.67 | 18.71 | 17.45 | 17.60 | 00:00:00 | | 2002-06-07 | 4,652,400 | 17.52 | 18.50 | 16.56 | 18.00 | 00:00:00 | | 2002-06-10 | 3,972,800 | 17.85 | 18.40 | 17.70 | 17.99 | 00:00:00 | | 2002-06-11 | 4,451,600 | 17.95 | 18.24 | 16.21 | 16.60 | 00:00:00 | | 2002-06-12 | 5,013,600 | 16.34 | 16.65 | 15.80 | 16.34 | 00:00:00 | | 2002-06-13 | 3,206,800 | 16.53 | 16.65 | 15.94 | 16.40 | 00:00:00 | | 2002-06-14 | 5,321,600 | 16.25 | 17.71 | 15.84 | 17.12 | 00:00:00 | | 2002-06-17 | 4,180,400 | 17.30 | 18.45 | 17.19 | 18.02 | 00:00:00 | | 2002-06-18 | 2,323,200 | 18.09 | 18.25 | 17.63 | 17.65 | 00:00:00 | | 2002-06-19 | 3,757,200 | 17.46 | 18.10 | 16.65 | 16.74 | 00:00:00 | | 2002-06-20 | 1,928,000 | 16.52 | 16.95 | 16.01 | 16.08 | 00:00:00 | | 2002-06-21 | 3,054,400 | 16.08 | 16.66 | 15.91 | 16.10 | 00:00:00 | | 2002-06-24 | 6,800,800 | 16.17 | 16.48 | 15.30 | 15.56 | 00:00:00 | | 2002-06-25 | 4,030,800 | 15.51 | 16.05 | 14.67 | 14.67 | 00:00:00 | | 2002-06-26 | 6,570,000 | 13.42 | 14.98 | 11.32 | 14.50 | 00:00:00 | | 2002-06-27 | 3,939,200 | 14.62 | 15.21 | 14.45 | 15.20 | 00:00:00 | | 2002-06-28 | 2,869,600 | 15.00 | 16.21 | 14.95 | 15.30 | 00:00:00 | | 2002-07-01 | 3,338,400 | 15.25 | 15.45 | 13.38 | 13.40 | 00:00:00 | | 2002-07-02 | 8,099,200 | 13.40 | 13.50 | 11.78 | 13.17 | 00:00:00 | | 2002-07-03 | 4,031,200 | 13.14 | 13.14 | 12.00 | 13.09 | 00:00:00 | | 2002-07-05 | 1,180,400 | 13.33 | 13.62 | 13.14 | 13.50 | 00:00:00 | | 2002-07-08 | 3,276,000 | 13.29 | 13.88 | 13.00 | 13.30 | 00:00:00 | | 2002-07-09 | 3,768,800 | 13.39 | 13.40 | 12.70 | 12.84 | 00:00:00 | | 2002-07-10 | 3,371,600 | 12.96 | 13.10 | 11.37 | 11.50 | 00:00:00 | | 2002-07-11 | 5,275,600 | 11.55 | 12.29 | 11.37 | 12.07 | 00:00:00 | | 2002-07-12 | 3,430,800 | 12.39 | 12.85 | 11.85 | 12.02 | 00:00:00 | | 2002-07-15 | 3,160,800 | 12.20 | 12.86 | 11.93 | 12.77 | 00:00:00 | | 2002-07-16 | 7,737,200 | 13.14 | 14.32 | 12.89 | 14.10 | 00:00:00 | | 2002-07-17 | 6,395,600 | 14.50 | 16.00 | 14.49 | 15.45 | 00:00:00 | | 2002-07-18 | 6,062,400 | 15.74 | 15.85 | 14.75 | 15.35 | 00:00:00 | | 2002-07-19 | 5,866,800 | 15.44 | 15.45 | 14.40 | 14.68 | 00:00:00 | | 2002-07-22 | 4,735,200 | 14.79 | 15.10 | 14.00 | 14.79 | 00:00:00 | | 2002-07-23 | 5,030,400 | 14.96 | 15.10 | 12.97 | 13.90 | 00:00:00 | | 2002-07-24 | 4,106,400 | 13.82 | 14.90 | 13.16 | 14.75 | 00:00:00 | | 2002-07-25 | 7,229,200 | 14.78 | 15.74 | 14.30 | 14.75 | 00:00:00 | | 2002-07-26 | 3,401,200 | 14.79 | 15.05 | 14.07 | 15.05 | 00:00:00 | | 2002-07-29 | 4,977,200 | 15.06 | 16.25 | 15.06 | 15.72 | 00:00:00 | | 2002-07-30 | 6,048,400 | 16.10 | 17.98 | 15.55 | 16.99 | 00:00:00 | | 2002-07-31 | 6,645,600 | 16.80 | 17.90 | 16.11 | 17.17 | 00:00:00 | | 2002-08-01 | 2,978,400 | 17.16 | 17.60 | 16.66 | 17.22 | 00:00:00 | | 2002-08-02 | 4,390,400 | 17.34 | 17.55 | 15.71 | 17.22 | 00:00:00 | | 2002-08-05 | 3,538,000 | 16.99 | 17.00 | 15.80 | 16.00 | 00:00:00 | | 2002-08-06 | 3,901,200 | 16.31 | 17.18 | 16.14 | 17.10 | 00:00:00 | | 2002-08-07 | 2,051,600 | 17.37 | 17.54 | 16.26 | 17.00 | 00:00:00 | | 2002-08-08 | 4,524,000 | 16.87 | 18.55 | 16.63 | 18.38 | 00:00:00 | | 2002-08-09 | 3,460,800 | 18.18 | 19.43 | 17.70 | 19.06 | 00:00:00 | | 2002-08-12 | 2,597,600 | 19.04 | 19.58 | 18.35 | 19.44 | 00:00:00 | | 2002-08-13 | 2,646,800 | 19.67 | 19.73 | 17.86 | 18.25 | 00:00:00 | | 2002-08-14 | 3,473,600 | 17.98 | 19.28 | 17.75 | 19.26 | 00:00:00 | | 2002-08-15 | 1,986,800 | 19.30 | 19.77 | 18.63 | 19.77 | 00:00:00 | | 2002-08-16 | 1,899,200 | 19.79 | 19.80 | 18.95 | 19.33 | 00:00:00 | | 2002-08-19 | 2,173,600 | 19.33 | 19.35 | 18.76 | 18.83 | 00:00:00 | | 2002-08-20 | 3,235,200 | 18.91 | 19.33 | 18.85 | 19.05 | 00:00:00 | | 2002-08-21 | 3,390,800 | 18.65 | 19.63 | 18.65 | 19.61 | 00:00:00 | | 2002-08-22 | 2,988,800 | 19.65 | 21.35 | 19.45 | 21.05 | 00:00:00 | | 2002-08-23 | 2,427,200 | 20.95 | 20.96 | 20.30 | 20.30 | 00:00:00 | | 2002-08-26 | 3,465,200 | 20.45 | 20.59 | 18.66 | 19.74 | 00:00:00 | | 2002-08-27 | 2,437,600 | 19.74 | 19.84 | 18.38 | 18.38 | 00:00:00 | | 2002-08-28 | 2,739,600 | 18.19 | 18.63 | 17.55 | 17.59 | 00:00:00 | | 2002-08-29 | 3,392,800 | 17.78 | 18.75 | 17.34 | 18.56 | 00:00:00 | | 2002-08-30 | 1,906,000 | 18.70 | 18.70 | 17.35 | 17.38 | 00:00:00 | | 2002-09-03 | 4,411,600 | 17.25 | 17.26 | 16.24 | 16.25 | 00:00:00 | | 2002-09-04 | 3,328,800 | 16.16 | 17.72 | 15.93 | 17.30 | 00:00:00 | | 2002-09-05 | 2,329,200 | 17.00 | 17.01 | 16.12 | 16.22 | 00:00:00 | | 2002-09-06 | 1,679,600 | 16.50 | 17.45 | 16.49 | 17.25 | 00:00:00 | | 2002-09-09 | 1,984,000 | 17.01 | 17.67 | 16.55 | 17.21 | 00:00:00 | | 2002-09-10 | 2,472,000 | 17.12 | 17.74 | 16.79 | 17.57 | 00:00:00 | | 2002-09-11 | 1,823,600 | 17.70 | 18.38 | 17.56 | 17.98 | 00:00:00 | | 2002-09-12 | 1,211,600 | 18.08 | 18.09 | 17.13 | 17.35 | 00:00:00 | | 2002-09-13 | 1,711,200 | 17.20 | 17.65 | 16.93 | 17.65 | 00:00:00 | | 2002-09-16 | 2,500,400 | 17.64 | 17.65 | 16.52 | 17.56 | 00:00:00 | | 2002-09-17 | 2,222,800 | 17.61 | 17.68 | 16.84 | 16.90 | 00:00:00 | | 2002-09-18 | 2,159,200 | 16.86 | 17.85 | 16.57 | 17.27 | 00:00:00 | | 2002-09-19 | 2,713,200 | 17.15 | 17.50 | 16.75 | 16.89 | 00:00:00 | | 2002-09-20 | 2,484,400 | 17.01 | 17.25 | 16.66 | 17.11 | 00:00:00 | | 2002-09-23 | 3,160,400 | 16.85 | 16.93 | 14.85 | 16.16 | 00:00:00 | | 2002-09-24 | 3,496,000 | 16.10 | 16.84 | 15.57 | 16.52 | 00:00:00 | | 2002-09-25 | 2,471,200 | 16.60 | 17.64 | 16.43 | 17.52 | 00:00:00 | | 2002-09-26 | 3,064,800 | 17.57 | 18.00 | 16.65 | 16.90 | 00:00:00 | | 2002-09-27 | 2,378,800 | 16.85 | 17.60 | 16.26 | 16.26 | 00:00:00 | | 2002-09-30 | 2,855,200 | 16.25 | 17.30 | 15.76 | 16.84 | 00:00:00 | | 2002-10-01 | 3,868,400 | 16.87 | 17.50 | 16.26 | 17.22 | 00:00:00 | | 2002-10-02 | 3,051,600 | 17.20 | 17.85 | 16.13 | 16.20 | 00:00:00 | | 2002-10-03 | 3,162,400 | 16.17 | 17.05 | 16.12 | 16.35 | 00:00:00 | | 2002-10-04 | 2,990,800 | 16.40 | 16.86 | 15.53 | 15.92 | 00:00:00 | | 2002-10-07 | 2,548,400 | 15.81 | 16.30 | 15.32 | 15.55 | 00:00:00 | | 2002-10-08 | 2,274,000 | 15.60 | 16.00 | 15.33 | 15.76 | 00:00:00 | | 2002-10-09 | 2,473,200 | 15.67 | 16.46 | 15.06 | 15.48 | 00:00:00 | | 2002-10-10 | 2,551,600 | 15.60 | 16.45 | 15.30 | 16.24 | 00:00:00 | | 2002-10-11 | 1,968,400 | 16.30 | 16.80 | 15.75 | 15.81 | 00:00:00 | | 2002-10-14 | 2,875,200 | 15.75 | 16.87 | 15.60 | 16.60 | 00:00:00 | | 2002-10-15 | 2,458,400 | 16.90 | 17.46 | 16.69 | 16.69 | 00:00:00 | | 2002-10-16 | 1,510,000 | 16.94 | 17.29 | 16.44 | 16.90 | 00:00:00 | | 2002-10-17 | 1,280,000 | 17.04 | 17.40 | 16.99 | 17.37 | 00:00:00 | | 2002-10-18 | 1,393,200 | 17.40 | 17.72 | 17.15 | 17.29 | 00:00:00 | | 2002-10-21 | 2,083,600 | 17.26 | 17.87 | 16.98 | 17.73 | 00:00:00 | | 2002-10-22 | 6,231,600 | 17.73 | 19.54 | 17.65 | 18.44 | 00:00:00 | | 2002-10-23 | 4,402,800 | 18.59 | 20.10 | 17.95 | 20.00 | 00:00:00 | | 2002-10-24 | 8,503,200 | 20.01 | 20.09 | 18.63 | 19.16 | 00:00:00 | | 2002-10-25 | 4,782,800 | 19.10 | 21.68 | 18.66 | 20.68 | 00:00:00 | | 2002-10-28 | 4,886,000 | 20.67 | 22.15 | 20.51 | 22.10 | 00:00:00 | | 2002-10-29 | 5,876,400 | 22.14 | 22.34 | 21.19 | 21.83 | 00:00:00 | | 2002-10-30 | 2,802,800 | 22.19 | 22.20 | 21.64 | 22.02 | 00:00:00 | | 2002-10-31 | 4,052,000 | 22.09 | 22.25 | 21.46 | 22.15 | 00:00:00 | | 2002-11-01 | 4,948,000 | 22.21 | 23.55 | 21.75 | 23.50 | 00:00:00 | | 2002-11-04 | 6,145,200 | 23.54 | 24.83 | 23.40 | 23.66 | 00:00:00 | | 2002-11-05 | 3,314,000 | 22.87 | 23.45 | 22.83 | 23.26 | 00:00:00 | | 2002-11-06 | 4,967,600 | 22.85 | 24.24 | 22.74 | 23.85 | 00:00:00 | | 2002-11-07 | 3,762,800 | 23.14 | 23.68 | 22.88 | 22.88 | 00:00:00 | | 2002-11-08 | 2,797,200 | 22.88 | 23.15 | 21.76 | 22.41 | 00:00:00 | | 2002-11-11 | 2,229,600 | 22.40 | 22.88 | 21.45 | 21.60 | 00:00:00 | | 2002-11-12 | 3,998,400 | 21.56 | 22.78 | 20.84 | 22.54 | 00:00:00 | | 2002-11-13 | 2,795,600 | 22.41 | 22.77 | 21.77 | 22.31 | 00:00:00 | | 2002-11-14 | 5,151,200 | 21.90 | 23.81 | 21.70 | 23.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
