|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 4,109,200 | 26.58 | 27.65 | 26.50 | 27.42 | 00:00:00 | | 2003-05-12 | 3,953,200 | 27.40 | 28.75 | 27.00 | 28.10 | 00:00:00 | | 2003-05-13 | 4,471,200 | 28.14 | 29.17 | 28.00 | 28.83 | 00:00:00 | | 2003-05-14 | 16,403,600 | 28.01 | 30.77 | 28.00 | 29.84 | 00:00:00 | | 2003-05-15 | 11,542,800 | 31.31 | 32.45 | 29.88 | 31.10 | 00:00:00 | | 2003-05-16 | 8,227,200 | 30.90 | 31.83 | 30.75 | 31.48 | 00:00:00 | | 2003-05-19 | 9,320,400 | 31.80 | 32.95 | 29.93 | 29.99 | 00:00:00 | | 2003-05-20 | 6,765,600 | 30.07 | 30.85 | 29.10 | 29.60 | 00:00:00 | | 2003-05-21 | 4,808,800 | 29.56 | 29.58 | 28.79 | 29.34 | 00:00:00 | | 2003-05-22 | 5,758,400 | 29.50 | 30.85 | 29.30 | 30.35 | 00:00:00 | | 2003-05-23 | 5,103,200 | 30.44 | 31.36 | 30.14 | 31.10 | 00:00:00 | | 2003-05-27 | 32,182,000 | 31.24 | 35.85 | 30.71 | 33.47 | 00:00:00 | | 2003-05-28 | 14,291,200 | 34.49 | 34.58 | 32.12 | 32.30 | 00:00:00 | | 2003-05-29 | 27,643,200 | 31.16 | 31.62 | 30.10 | 30.40 | 00:00:00 | | 2003-05-30 | 13,880,800 | 31.30 | 31.55 | 30.47 | 31.48 | 00:00:00 | | 2003-06-02 | 11,336,800 | 31.85 | 32.89 | 31.01 | 31.28 | 00:00:00 | | 2003-06-03 | 11,316,800 | 31.45 | 32.27 | 30.50 | 31.92 | 00:00:00 | | 2003-06-04 | 10,392,800 | 31.99 | 32.55 | 31.55 | 32.09 | 00:00:00 | | 2003-06-05 | 12,779,600 | 32.05 | 34.39 | 31.34 | 34.39 | 00:00:00 | | 2003-06-06 | 18,220,400 | 35.03 | 37.13 | 33.25 | 34.76 | 00:00:00 | | 2003-06-09 | 6,618,400 | 34.61 | 34.61 | 32.92 | 33.04 | 00:00:00 | | 2003-06-10 | 4,881,200 | 32.00 | 33.89 | 32.00 | 33.62 | 00:00:00 | | 2003-06-11 | 6,994,800 | 33.65 | 34.89 | 33.53 | 34.74 | 00:00:00 | | 2003-06-12 | 5,683,600 | 35.07 | 35.70 | 33.80 | 34.65 | 00:00:00 | | 2003-06-13 | 6,035,200 | 34.51 | 34.98 | 33.76 | 33.83 | 00:00:00 | | 2003-06-16 | 6,279,200 | 33.95 | 34.86 | 33.58 | 34.66 | 00:00:00 | | 2003-06-17 | 4,898,400 | 35.07 | 35.50 | 34.40 | 35.32 | 00:00:00 | | 2003-06-18 | 6,385,200 | 35.25 | 35.30 | 33.25 | 33.68 | 00:00:00 | | 2003-06-19 | 12,899,600 | 33.76 | 34.25 | 30.34 | 31.29 | 00:00:00 | | 2003-06-20 | 4,134,800 | 31.53 | 32.60 | 31.36 | 32.05 | 00:00:00 | | 2003-06-23 | 5,636,000 | 32.20 | 33.40 | 30.26 | 31.26 | 00:00:00 | | 2003-06-24 | 6,756,800 | 30.94 | 31.65 | 30.02 | 31.00 | 00:00:00 | | 2003-06-25 | 8,493,600 | 30.85 | 31.38 | 30.50 | 30.60 | 00:00:00 | | 2003-06-26 | 4,992,800 | 30.70 | 32.10 | 30.50 | 31.50 | 00:00:00 | | 2003-06-27 | 3,762,000 | 32.08 | 32.36 | 31.10 | 31.22 | 00:00:00 | | 2003-06-30 | 3,863,600 | 31.49 | 31.55 | 30.01 | 30.34 | 00:00:00 | | 2003-07-01 | 10,067,200 | 30.60 | 30.74 | 28.52 | 30.52 | 00:00:00 | | 2003-07-02 | 4,664,400 | 30.75 | 31.65 | 30.68 | 31.04 | 00:00:00 | | 2003-07-03 | 3,734,400 | 30.65 | 32.49 | 30.51 | 31.13 | 00:00:00 | | 2003-07-07 | 3,278,000 | 31.58 | 32.11 | 31.01 | 31.99 | 00:00:00 | | 2003-07-08 | 3,011,600 | 31.88 | 32.80 | 31.80 | 32.53 | 00:00:00 | | 2003-07-09 | 4,483,200 | 32.81 | 32.95 | 32.36 | 32.50 | 00:00:00 | | 2003-07-10 | 2,704,000 | 32.35 | 32.50 | 31.68 | 31.85 | 00:00:00 | | 2003-07-11 | 3,725,200 | 31.93 | 32.50 | 31.67 | 31.92 | 00:00:00 | | 2003-07-14 | 6,811,200 | 32.41 | 34.05 | 32.41 | 33.14 | 00:00:00 | | 2003-07-15 | 2,527,200 | 33.65 | 33.95 | 32.83 | 33.04 | 00:00:00 | | 2003-07-16 | 3,478,800 | 33.06 | 33.61 | 32.61 | 33.00 | 00:00:00 | | 2003-07-17 | 3,370,000 | 33.11 | 33.25 | 31.64 | 31.77 | 00:00:00 | | 2003-07-18 | 3,635,200 | 31.84 | 32.37 | 31.26 | 32.18 | 00:00:00 | | 2003-07-21 | 1,403,600 | 32.17 | 32.32 | 31.44 | 31.83 | 00:00:00 | | 2003-07-22 | 4,887,600 | 31.96 | 32.57 | 31.16 | 32.42 | 00:00:00 | | 2003-07-23 | 11,588,000 | 32.46 | 34.73 | 32.37 | 34.04 | 00:00:00 | | 2003-07-24 | 10,787,200 | 36.76 | 36.79 | 33.08 | 33.25 | 00:00:00 | | 2003-07-25 | 5,041,600 | 33.61 | 34.90 | 33.50 | 34.66 | 00:00:00 | | 2003-07-28 | 11,705,600 | 34.83 | 37.45 | 34.55 | 37.02 | 00:00:00 | | 2003-07-29 | 8,466,400 | 36.88 | 36.96 | 35.00 | 35.44 | 00:00:00 | | 2003-07-30 | 9,811,200 | 35.50 | 37.51 | 35.30 | 36.69 | 00:00:00 | | 2003-07-31 | 6,459,200 | 36.96 | 37.80 | 35.78 | 36.59 | 00:00:00 | | 2003-08-01 | 3,832,400 | 36.57 | 36.95 | 35.85 | 35.88 | 00:00:00 | | 2003-08-04 | 3,640,000 | 35.93 | 36.34 | 34.54 | 34.99 | 00:00:00 | | 2003-08-05 | 4,591,600 | 34.90 | 35.09 | 34.00 | 34.00 | 00:00:00 | | 2003-08-06 | 6,066,800 | 34.00 | 34.00 | 32.70 | 32.76 | 00:00:00 | | 2003-08-07 | 2,818,000 | 33.09 | 33.89 | 32.89 | 33.46 | 00:00:00 | | 2003-08-08 | 2,689,200 | 33.56 | 34.33 | 33.28 | 33.51 | 00:00:00 | | 2003-08-11 | 4,012,000 | 33.71 | 34.73 | 33.70 | 34.50 | 00:00:00 | | 2003-08-12 | 3,234,800 | 34.58 | 35.66 | 34.45 | 35.50 | 00:00:00 | | 2003-08-13 | 4,768,800 | 35.51 | 36.15 | 35.39 | 35.54 | 00:00:00 | | 2003-08-14 | 1,827,600 | 35.19 | 35.68 | 35.00 | 35.53 | 00:00:00 | | 2003-08-15 | 3,256,400 | 35.51 | 36.25 | 35.40 | 35.91 | 00:00:00 | | 2003-08-18 | 4,822,800 | 35.97 | 37.49 | 35.70 | 37.35 | 00:00:00 | | 2003-08-19 | 5,410,800 | 37.60 | 37.70 | 36.87 | 37.60 | 00:00:00 | | 2003-08-20 | 5,850,800 | 37.64 | 39.27 | 37.30 | 39.17 | 00:00:00 | | 2003-08-21 | 5,382,000 | 39.25 | 39.96 | 38.87 | 39.91 | 00:00:00 | | 2003-08-22 | 4,389,600 | 40.00 | 40.00 | 38.29 | 38.78 | 00:00:00 | | 2003-08-25 | 1,713,200 | 38.82 | 38.88 | 38.29 | 38.73 | 00:00:00 | | 2003-08-26 | 7,851,600 | 38.70 | 39.83 | 37.85 | 38.38 | 00:00:00 | | 2003-08-27 | 3,187,600 | 38.27 | 38.36 | 37.77 | 38.15 | 00:00:00 | | 2003-08-28 | 3,644,800 | 38.12 | 38.55 | 37.54 | 38.49 | 00:00:00 | | 2003-08-29 | 1,891,600 | 38.49 | 38.75 | 38.21 | 38.49 | 00:00:00 | | 2003-09-02 | 4,769,200 | 38.44 | 39.47 | 37.98 | 39.37 | 00:00:00 | | 2003-09-03 | 6,187,600 | 39.96 | 41.13 | 39.77 | 40.06 | 00:00:00 | | 2003-09-04 | 6,290,000 | 39.84 | 42.14 | 39.80 | 42.00 | 00:00:00 | | 2003-09-05 | 12,944,400 | 42.10 | 45.13 | 41.84 | 44.87 | 00:00:00 | | 2003-09-08 | 10,934,000 | 44.64 | 46.65 | 43.90 | 46.52 | 00:00:00 | | 2003-09-09 | 14,314,000 | 46.50 | 48.88 | 46.25 | 47.44 | 00:00:00 | | 2003-09-10 | 9,286,800 | 47.30 | 47.40 | 45.14 | 45.28 | 00:00:00 | | 2003-09-11 | 6,359,600 | 45.05 | 45.33 | 44.08 | 44.70 | 00:00:00 | | 2003-09-12 | 4,446,000 | 44.73 | 45.75 | 43.88 | 45.48 | 00:00:00 | | 2003-09-15 | 3,927,200 | 45.53 | 46.50 | 44.90 | 45.11 | 00:00:00 | | 2003-09-16 | 6,198,400 | 45.66 | 46.45 | 44.67 | 46.00 | 00:00:00 | | 2003-09-17 | 5,431,200 | 46.05 | 47.69 | 46.04 | 46.88 | 00:00:00 | | 2003-09-18 | 3,005,200 | 46.85 | 47.15 | 46.14 | 46.56 | 00:00:00 | | 2003-09-19 | 7,876,000 | 46.40 | 46.50 | 44.94 | 45.89 | 00:00:00 | | 2003-09-22 | 8,921,600 | 45.69 | 45.80 | 44.95 | 45.49 | 00:00:00 | | 2003-09-23 | 9,396,000 | 45.25 | 45.28 | 44.45 | 44.94 | 00:00:00 | | 2003-09-24 | 12,018,000 | 45.01 | 45.90 | 43.20 | 43.46 | 00:00:00 | | 2003-09-25 | 10,456,000 | 45.05 | 45.15 | 43.70 | 44.20 | 00:00:00 | | 2003-09-26 | 9,698,400 | 44.32 | 44.32 | 42.50 | 42.50 | 00:00:00 | | 2003-09-29 | 10,176,400 | 42.61 | 45.13 | 42.47 | 44.92 | 00:00:00 | | 2003-09-30 | 10,946,800 | 44.32 | 44.44 | 43.06 | 43.30 | 00:00:00 | | 2003-10-01 | 6,992,800 | 43.33 | 44.31 | 42.57 | 43.45 | 00:00:00 | | 2003-10-02 | 10,306,800 | 43.48 | 45.29 | 43.08 | 44.14 | 00:00:00 | | 2003-10-03 | 7,610,400 | 45.35 | 46.41 | 44.50 | 44.54 | 00:00:00 | | 2003-10-06 | 6,498,400 | 44.76 | 46.00 | 44.30 | 45.65 | 00:00:00 | | 2003-10-07 | 7,535,600 | 45.57 | 46.50 | 45.44 | 46.23 | 00:00:00 | | 2003-10-08 | 6,118,800 | 46.45 | 46.45 | 45.03 | 45.39 | 00:00:00 | | 2003-10-09 | 4,417,200 | 45.63 | 46.85 | 44.80 | 45.64 | 00:00:00 | | 2003-10-10 | 5,156,800 | 45.50 | 45.72 | 44.27 | 44.83 | 00:00:00 | | 2003-10-13 | 3,462,800 | 44.84 | 46.07 | 44.84 | 45.25 | 00:00:00 | | 2003-10-14 | 4,368,000 | 45.33 | 46.23 | 45.01 | 45.30 | 00:00:00 | | 2003-10-15 | 5,136,400 | 45.65 | 45.71 | 43.75 | 43.75 | 00:00:00 | | 2003-10-16 | 3,631,600 | 43.70 | 44.07 | 43.28 | 43.62 | 00:00:00 | | 2003-10-17 | 4,623,200 | 43.58 | 43.85 | 41.68 | 42.00 | 00:00:00 | | 2003-10-20 | 17,984,400 | 42.10 | 42.11 | 38.49 | 39.66 | 00:00:00 | | 2003-10-21 | 11,829,200 | 39.85 | 42.45 | 39.64 | 42.05 | 00:00:00 | | 2003-10-22 | 10,863,600 | 41.34 | 41.59 | 39.50 | 40.16 | 00:00:00 | | 2003-10-23 | 12,101,600 | 41.30 | 42.48 | 39.65 | 41.04 | 00:00:00 | | 2003-10-24 | 6,815,200 | 41.00 | 41.45 | 39.90 | 40.23 | 00:00:00 | | 2003-10-27 | 7,161,200 | 40.67 | 41.27 | 40.00 | 40.13 | 00:00:00 | | 2003-10-28 | 6,596,400 | 40.17 | 41.62 | 40.16 | 41.45 | 00:00:00 | | 2003-10-29 | 4,674,000 | 41.19 | 41.44 | 40.31 | 40.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
