Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celgene Corp (NQ: CELG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 48.11 48.77 47.43 47.84 3,881,044 -0.49(-1.01%)
Jun 29, 2009 47.92 48.54 46.77 48.33 3,773,791 +0.30(+0.62%)
Jun 26, 2009 47.95 48.08 47.27 48.03 3,263,080 +0.06(+0.13%)
Jun 25, 2009 47.34 47.98 46.51 47.97 3,664,869 +0.94(+2.00%)
Jun 24, 2009 46.72 47.29 46.53 47.03 3,892,104 +0.19(+0.41%)
Jun 23, 2009 46.43 47.78 46.40 46.84 4,477,868 +0.38(+0.82%)
Jun 22, 2009 46.50 46.86 46.02 46.46 4,597,950 -0.48(-1.02%)
Jun 19, 2009 46.45 47.93 46.42 46.94 6,787,730 +0.73(+1.58%)
Jun 18, 2009 45.20 46.39 44.87 46.21 5,285,472 +1.27(+2.83%)
Jun 17, 2009 42.98 45.75 42.98 44.94 7,256,471 +1.82(+4.22%)
Jun 16, 2009 42.59 43.31 42.13 43.12 5,113,286 +0.89(+2.11%)
Jun 15, 2009 42.62 43.00 42.00 42.23 3,088,304 -1.00(-2.31%)
Jun 12, 2009 43.64 43.64 42.68 43.23 3,608,868 -0.09(-0.21%)
Jun 11, 2009 43.31 43.70 42.48 43.32 4,943,507 +0.09(+0.21%)
Jun 10, 2009 44.36 44.55 42.69 43.23 5,061,569 -1.02(-2.31%)
Jun 09, 2009 44.38 44.68 43.67 44.25 3,170,621 +0.24(+0.55%)
Jun 08, 2009 44.20 45.29 43.74 44.01 4,227,503 -0.34(-0.77%)
Jun 05, 2009 45.24 45.24 43.53 44.35 4,895,162 -0.76(-1.68%)
Jun 04, 2009 45.74 46.08 44.50 45.11 4,616,392 -0.17(-0.38%)
Jun 03, 2009 44.11 45.65 44.00 45.28 4,831,143 +1.00(+2.26%)
Jun 02, 2009 42.61 44.58 42.51 44.28 6,194,178 +1.68(+3.94%)
Jun 01, 2009 42.41 43.00 42.12 42.60 3,633,551 +0.36(+0.85%)
May 29, 2009 41.50 42.24 41.00 42.24 3,657,261 +0.47(+1.13%)
May 28, 2009 40.82 42.17 40.82 41.77 5,500,628 +0.86(+2.10%)
May 27, 2009 40.50 41.44 40.02 40.91 4,755,502 +0.46(+1.14%)
May 26, 2009 38.90 40.60 38.55 40.45 3,781,041 +1.02(+2.59%)
May 22, 2009 39.86 40.16 39.36 39.43 3,015,638 -0.23(-0.58%)
May 21, 2009 39.80 40.30 39.34 39.66 3,506,910 -0.66(-1.64%)
May 20, 2009 40.38 40.75 39.82 40.32 4,116,812 +0.86(+2.18%)
May 19, 2009 39.65 39.84 39.07 39.46 5,048,449 -0.52(-1.30%)
May 18, 2009 39.93 40.00 39.03 39.98 4,795,259 +0.19(+0.48%)
May 15, 2009 40.10 40.71 39.42 39.79 6,069,944 -0.91(-2.24%)
May 14, 2009 40.00 41.50 40.00 40.70 4,509,150 +0.12(+0.30%)
May 13, 2009 40.81 41.69 40.08 40.58 4,422,051 -1.13(-2.71%)
May 12, 2009 41.59 42.06 40.66 41.71 4,373,806 +0.10(+0.24%)
May 11, 2009 40.40 42.76 40.40 41.61 4,845,054 +0.19(+0.46%)
May 08, 2009 40.17 42.54 40.10 41.42 9,082,259 -0.38(-0.91%)
May 07, 2009 39.47 42.07 39.35 41.80 9,254,192 +2.69(+6.88%)
May 06, 2009 39.63 39.75 38.50 39.11 4,833,881 -0.33(-0.84%)
May 05, 2009 38.92 39.93 38.88 39.44 3,778,915 +0.30(+0.77%)
May 04, 2009 38.64 40.10 38.50 39.14 8,037,696 -0.40(-1.01%)
May 01, 2009 41.85 41.94 39.25 39.54 7,818,046 -3.18(-7.44%)
Apr 30, 2009 43.08 43.76 41.50 42.72 8,516,562 +0.32(+0.75%)
Apr 29, 2009 42.20 42.98 41.37 42.40 5,299,272 +0.66(+1.58%)
Apr 28, 2009 40.91 42.20 40.48 41.74 4,693,938 +0.93(+2.28%)
Apr 27, 2009 39.00 41.25 39.00 40.81 5,194,392 +0.95(+2.38%)
Apr 24, 2009 39.40 40.00 39.05 39.86 5,775,688 +0.41(+1.04%)
Apr 23, 2009 39.87 40.25 38.93 39.45 6,191,800 -0.40(-1.00%)
Apr 22, 2009 39.29 40.55 39.12 39.85 7,009,208 +1.71(+4.48%)
Apr 21, 2009 38.12 38.41 37.62 38.14 4,693,457 +0.13(+0.34%)
Apr 20, 2009 38.01 38.68 37.75 38.01 4,733,291 -0.29(-0.76%)
Apr 17, 2009 38.41 38.90 37.62 38.30 6,673,463 -0.03(-0.08%)
Apr 16, 2009 39.29 39.50 38.10 38.33 5,616,097 -0.37(-0.96%)
Apr 15, 2009 38.79 39.09 38.22 38.70 6,516,662 -0.31(-0.79%)
Apr 14, 2009 40.46 40.69 38.91 39.01 7,366,968 -1.95(-4.76%)
Apr 13, 2009 40.45 41.77 40.35 40.96 4,910,120 +0.16(+0.39%)
Apr 09, 2009 41.25 41.48 40.50 40.80 5,048,712 +0.12(+0.29%)
Apr 08, 2009 40.92 41.05 40.05 40.68 5,541,131 +0.20(+0.49%)
Apr 07, 2009 42.00 42.09 40.36 40.48 7,983,311 -1.83(-4.33%)
Apr 06, 2009 41.29 42.43 41.29 42.31 7,342,301 +0.16(+0.38%)
Apr 03, 2009 41.12 42.25 40.90 42.15 10,863,124 +1.38(+3.38%)
Apr 02, 2009 39.09 40.99 39.08 40.77 14,371,505 +2.30(+5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.