|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 4,674,000 | 41.19 | 41.44 | 40.31 | 40.62 | 00:00:00 | | 2003-10-30 | 3,219,600 | 41.40 | 41.75 | 40.59 | 40.68 | 00:00:00 | | 2003-10-31 | 2,930,000 | 41.95 | 42.21 | 41.00 | 41.69 | 00:00:00 | | 2003-11-03 | 4,604,800 | 42.26 | 42.51 | 40.88 | 40.99 | 00:00:00 | | 2003-11-04 | 4,326,800 | 40.84 | 41.85 | 40.43 | 40.50 | 00:00:00 | | 2003-11-05 | 3,835,600 | 40.42 | 41.08 | 39.19 | 40.87 | 00:00:00 | | 2003-11-06 | 4,333,600 | 41.02 | 41.35 | 40.00 | 41.00 | 00:00:00 | | 2003-11-07 | 5,199,200 | 40.65 | 41.40 | 39.75 | 40.02 | 00:00:00 | | 2003-11-10 | 9,364,400 | 39.89 | 40.10 | 37.90 | 37.98 | 00:00:00 | | 2003-11-11 | 6,728,400 | 38.08 | 38.10 | 36.52 | 37.09 | 00:00:00 | | 2003-11-12 | 7,118,400 | 37.50 | 40.04 | 37.47 | 39.48 | 00:00:00 | | 2003-11-13 | 13,109,600 | 40.41 | 42.35 | 40.35 | 41.00 | 00:00:00 | | 2003-11-14 | 6,266,800 | 40.90 | 41.95 | 40.17 | 41.41 | 00:00:00 | | 2003-11-17 | 4,546,400 | 41.22 | 41.23 | 40.03 | 40.73 | 00:00:00 | | 2003-11-18 | 4,384,400 | 40.69 | 41.30 | 40.56 | 40.68 | 00:00:00 | | 2003-11-19 | 7,471,600 | 40.71 | 42.20 | 40.33 | 42.20 | 00:00:00 | | 2003-11-20 | 9,424,000 | 42.31 | 43.67 | 41.33 | 42.28 | 00:00:00 | | 2003-11-21 | 9,554,400 | 42.30 | 43.20 | 41.55 | 42.65 | 00:00:00 | | 2003-11-24 | 11,322,800 | 42.80 | 45.62 | 42.80 | 45.60 | 00:00:00 | | 2003-11-25 | 6,668,800 | 45.53 | 46.50 | 44.22 | 45.08 | 00:00:00 | | 2003-11-26 | 4,150,000 | 45.39 | 45.75 | 44.85 | 45.33 | 00:00:00 | | 2003-11-28 | 2,025,600 | 44.68 | 45.73 | 44.60 | 45.73 | 00:00:00 | | 2003-12-01 | 7,034,800 | 45.92 | 47.65 | 45.88 | 47.64 | 00:00:00 | | 2003-12-02 | 6,457,600 | 47.70 | 47.90 | 46.74 | 46.88 | 00:00:00 | | 2003-12-03 | 8,524,400 | 47.80 | 48.15 | 46.52 | 46.60 | 00:00:00 | | 2003-12-04 | 6,581,600 | 46.46 | 46.87 | 44.80 | 46.02 | 00:00:00 | | 2003-12-05 | 8,552,800 | 45.16 | 46.37 | 44.79 | 45.93 | 00:00:00 | | 2003-12-08 | 7,803,200 | 45.65 | 45.70 | 43.81 | 45.23 | 00:00:00 | | 2003-12-09 | 6,420,800 | 45.10 | 45.85 | 44.10 | 44.43 | 00:00:00 | | 2003-12-10 | 5,900,400 | 44.31 | 44.73 | 43.19 | 43.62 | 00:00:00 | | 2003-12-11 | 4,844,000 | 43.83 | 45.13 | 43.50 | 45.09 | 00:00:00 | | 2003-12-12 | 4,642,400 | 45.42 | 45.85 | 44.24 | 45.59 | 00:00:00 | | 2003-12-15 | 6,208,000 | 46.30 | 46.70 | 44.71 | 44.83 | 00:00:00 | | 2003-12-16 | 5,126,400 | 44.49 | 44.52 | 43.41 | 44.13 | 00:00:00 | | 2003-12-17 | 6,206,000 | 44.18 | 44.19 | 42.83 | 43.96 | 00:00:00 | | 2003-12-18 | 3,772,400 | 44.20 | 44.68 | 43.94 | 44.16 | 00:00:00 | | 2003-12-19 | 6,294,400 | 44.44 | 44.55 | 43.05 | 43.48 | 00:00:00 | | 2003-12-22 | 4,477,600 | 43.27 | 43.73 | 42.85 | 43.38 | 00:00:00 | | 2003-12-23 | 3,053,200 | 43.12 | 44.23 | 43.00 | 44.00 | 00:00:00 | | 2003-12-24 | 1,647,200 | 44.08 | 45.11 | 43.94 | 44.25 | 00:00:00 | | 2003-12-26 | 790,000 | 44.34 | 44.95 | 43.91 | 44.10 | 00:00:00 | | 2003-12-29 | 2,260,000 | 44.09 | 44.91 | 43.97 | 44.65 | 00:00:00 | | 2003-12-30 | 3,364,800 | 45.00 | 45.70 | 44.48 | 45.09 | 00:00:00 | | 2003-12-31 | 2,652,000 | 45.35 | 45.37 | 44.67 | 44.88 | 00:00:00 | | 2004-01-02 | 3,177,600 | 45.02 | 45.67 | 44.80 | 45.21 | 00:00:00 | | 2004-01-05 | 5,596,800 | 45.20 | 45.20 | 43.67 | 43.83 | 00:00:00 | | 2004-01-06 | 3,924,000 | 44.16 | 44.18 | 43.32 | 43.50 | 00:00:00 | | 2004-01-07 | 4,455,200 | 43.37 | 43.91 | 42.86 | 43.43 | 00:00:00 | | 2004-01-08 | 8,937,600 | 43.90 | 45.50 | 43.48 | 44.91 | 00:00:00 | | 2004-01-09 | 11,929,600 | 44.70 | 48.00 | 44.65 | 46.61 | 00:00:00 | | 2004-01-12 | 37,128,000 | 46.85 | 47.50 | 41.66 | 42.07 | 00:00:00 | | 2004-01-13 | 21,580,800 | 41.48 | 41.60 | 38.52 | 39.75 | 00:00:00 | | 2004-01-14 | 11,303,200 | 39.71 | 40.64 | 38.78 | 40.42 | 00:00:00 | | 2004-01-15 | 7,554,400 | 40.20 | 41.54 | 40.13 | 40.59 | 00:00:00 | | 2004-01-16 | 8,271,600 | 41.05 | 42.57 | 40.79 | 42.16 | 00:00:00 | | 2004-01-20 | 6,375,600 | 42.60 | 42.88 | 41.50 | 41.76 | 00:00:00 | | 2004-01-21 | 16,284,800 | 41.76 | 44.93 | 41.20 | 44.50 | 00:00:00 | | 2004-01-22 | 7,258,000 | 44.05 | 45.65 | 43.37 | 43.71 | 00:00:00 | | 2004-01-23 | 6,543,600 | 44.05 | 44.15 | 42.50 | 43.79 | 00:00:00 | | 2004-01-26 | 5,066,400 | 43.61 | 44.40 | 43.16 | 44.33 | 00:00:00 | | 2004-01-27 | 6,039,200 | 43.62 | 44.07 | 42.44 | 42.63 | 00:00:00 | | 2004-01-28 | 9,418,400 | 42.57 | 42.78 | 41.11 | 41.47 | 00:00:00 | | 2004-01-29 | 12,192,800 | 41.74 | 41.75 | 40.23 | 41.04 | 00:00:00 | | 2004-01-30 | 3,879,600 | 40.80 | 41.50 | 40.36 | 40.47 | 00:00:00 | | 2004-02-02 | 7,681,200 | 40.22 | 42.33 | 40.22 | 41.75 | 00:00:00 | | 2004-02-03 | 5,364,400 | 41.68 | 42.38 | 40.71 | 40.86 | 00:00:00 | | 2004-02-04 | 4,708,000 | 40.98 | 41.85 | 40.56 | 40.69 | 00:00:00 | | 2004-02-05 | 4,936,400 | 40.85 | 41.60 | 40.30 | 41.16 | 00:00:00 | | 2004-02-06 | 3,021,600 | 41.39 | 42.31 | 41.22 | 42.21 | 00:00:00 | | 2004-02-09 | 2,987,600 | 42.50 | 42.92 | 41.94 | 42.59 | 00:00:00 | | 2004-02-10 | 5,720,000 | 41.18 | 42.16 | 41.06 | 41.67 | 00:00:00 | | 2004-02-11 | 7,804,400 | 41.67 | 42.21 | 41.35 | 41.80 | 00:00:00 | | 2004-02-12 | 9,240,000 | 42.20 | 42.30 | 40.48 | 40.71 | 00:00:00 | | 2004-02-13 | 3,759,200 | 41.15 | 41.60 | 40.18 | 40.18 | 00:00:00 | | 2004-02-17 | 3,918,400 | 40.82 | 40.89 | 40.00 | 40.43 | 00:00:00 | | 2004-02-18 | 4,824,800 | 40.60 | 40.85 | 39.70 | 40.04 | 00:00:00 | | 2004-02-19 | 4,831,200 | 41.10 | 41.14 | 39.07 | 39.21 | 00:00:00 | | 2004-02-20 | 9,123,200 | 39.44 | 39.75 | 37.48 | 39.68 | 00:00:00 | | 2004-02-23 | 6,136,800 | 40.61 | 40.72 | 39.73 | 39.89 | 00:00:00 | | 2004-02-24 | 3,676,800 | 40.01 | 40.15 | 39.17 | 39.69 | 00:00:00 | | 2004-02-25 | 3,889,600 | 39.55 | 41.18 | 39.52 | 41.03 | 00:00:00 | | 2004-02-26 | 6,770,400 | 40.80 | 41.56 | 39.94 | 41.29 | 00:00:00 | | 2004-02-27 | 3,323,200 | 41.47 | 41.61 | 40.50 | 40.99 | 00:00:00 | | 2004-03-01 | 3,783,200 | 41.23 | 42.08 | 41.10 | 41.79 | 00:00:00 | | 2004-03-02 | 7,024,400 | 42.05 | 43.65 | 41.75 | 43.47 | 00:00:00 | | 2004-03-03 | 3,718,400 | 43.79 | 43.93 | 42.76 | 43.32 | 00:00:00 | | 2004-03-04 | 3,628,400 | 43.26 | 44.44 | 43.00 | 44.05 | 00:00:00 | | 2004-03-05 | 4,112,000 | 43.99 | 44.88 | 43.22 | 44.39 | 00:00:00 | | 2004-03-08 | 5,781,600 | 44.67 | 45.31 | 44.25 | 44.64 | 00:00:00 | | 2004-03-09 | 5,307,200 | 44.45 | 45.15 | 43.58 | 43.96 | 00:00:00 | | 2004-03-10 | 3,231,600 | 43.45 | 44.50 | 43.44 | 43.71 | 00:00:00 | | 2004-03-11 | 3,129,600 | 43.25 | 44.31 | 42.85 | 43.18 | 00:00:00 | | 2004-03-12 | 3,744,800 | 43.15 | 44.60 | 42.79 | 44.40 | 00:00:00 | | 2004-03-15 | 5,774,400 | 44.37 | 44.60 | 43.68 | 43.88 | 00:00:00 | | 2004-03-16 | 5,512,000 | 44.06 | 44.90 | 43.54 | 44.56 | 00:00:00 | | 2004-03-17 | 17,092,000 | 44.94 | 47.35 | 44.94 | 47.35 | 00:00:00 | | 2004-03-18 | 11,209,200 | 46.86 | 48.92 | 46.52 | 47.77 | 00:00:00 | | 2004-03-19 | 7,036,000 | 48.25 | 48.50 | 47.05 | 47.26 | 00:00:00 | | 2004-03-22 | 4,032,400 | 46.88 | 46.92 | 45.74 | 45.89 | 00:00:00 | | 2004-03-23 | 4,359,200 | 45.90 | 46.71 | 45.07 | 45.35 | 00:00:00 | | 2004-03-24 | 3,084,400 | 45.32 | 46.50 | 45.30 | 45.75 | 00:00:00 | | 2004-03-25 | 5,146,000 | 45.91 | 47.21 | 45.75 | 46.98 | 00:00:00 | | 2004-03-26 | 3,032,400 | 47.06 | 47.20 | 46.14 | 46.47 | 00:00:00 | | 2004-03-29 | 3,942,000 | 46.00 | 47.76 | 45.90 | 47.03 | 00:00:00 | | 2004-03-30 | 2,886,400 | 46.76 | 47.62 | 46.74 | 47.40 | 00:00:00 | | 2004-03-31 | 2,450,000 | 47.45 | 47.88 | 47.07 | 47.65 | 00:00:00 | | 2004-04-01 | 7,260,400 | 47.74 | 49.84 | 47.55 | 49.67 | 00:00:00 | | 2004-04-02 | 6,777,200 | 50.84 | 51.20 | 49.81 | 51.00 | 00:00:00 | | 2004-04-05 | 6,041,200 | 50.83 | 53.14 | 50.80 | 52.69 | 00:00:00 | | 2004-04-06 | 5,630,400 | 51.67 | 52.69 | 51.67 | 52.37 | 00:00:00 | | 2004-04-07 | 4,454,400 | 52.38 | 52.50 | 51.52 | 51.91 | 00:00:00 | | 2004-04-08 | 5,023,200 | 51.99 | 52.40 | 50.26 | 50.94 | 00:00:00 | | 2004-04-12 | 3,299,600 | 50.65 | 52.57 | 50.49 | 52.38 | 00:00:00 | | 2004-04-13 | 2,763,200 | 52.40 | 52.80 | 51.01 | 51.13 | 00:00:00 | | 2004-04-14 | 3,381,200 | 51.06 | 52.17 | 50.71 | 51.15 | 00:00:00 | | 2004-04-15 | 3,843,600 | 51.23 | 52.37 | 51.13 | 51.89 | 00:00:00 | | 2004-04-16 | 3,714,000 | 51.89 | 52.90 | 51.42 | 52.41 | 00:00:00 | | 2004-04-19 | 5,128,800 | 52.70 | 54.41 | 52.37 | 54.25 | 00:00:00 | | 2004-04-20 | 4,200,400 | 54.00 | 54.69 | 52.91 | 53.26 | 00:00:00 | | 2004-04-21 | 4,817,200 | 53.48 | 54.38 | 52.07 | 54.30 | 00:00:00 | | 2004-04-22 | 7,203,600 | 53.91 | 56.16 | 53.20 | 56.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
