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 (%)
Aug 31, 2009 52.30 52.81 51.69 52.17 2,160,768 -0.55(-1.04%)
Aug 28, 2009 53.72 53.98 52.02 52.72 2,186,410 -0.81(-1.51%)
Aug 27, 2009 53.75 53.98 52.45 53.53 3,169,865 -0.54(-1.00%)
Aug 26, 2009 53.31 54.77 53.21 54.07 2,721,062 +0.68(+1.27%)
Aug 25, 2009 53.33 54.07 52.91 53.39 3,404,973 +0.39(+0.74%)
Aug 24, 2009 53.15 53.38 52.49 53.00 2,689,030 -0.15(-0.28%)
Aug 21, 2009 53.04 53.84 52.47 53.15 3,082,798 +0.52(+0.99%)
Aug 20, 2009 53.25 53.26 52.35 52.63 3,397,600 -0.43(-0.81%)
Aug 19, 2009 52.06 53.19 51.60 53.06 2,509,547 +1.07(+2.06%)
Aug 18, 2009 52.00 52.49 51.62 51.99 2,431,263 -0.10(-0.19%)
Aug 17, 2009 52.10 52.24 51.45 52.09 2,987,104 -0.65(-1.23%)
Aug 14, 2009 52.92 52.94 51.31 52.74 3,562,776 +0.00(+0.00%)
Aug 13, 2009 53.91 54.13 52.45 52.74 3,741,207 -1.17(-2.17%)
Aug 12, 2009 52.87 54.89 52.87 53.91 3,224,326 +0.56(+1.05%)
Aug 11, 2009 53.06 53.69 52.59 53.35 3,433,048 +0.20(+0.38%)
Aug 10, 2009 54.20 54.30 52.81 53.15 5,250,132 -1.77(-3.22%)
Aug 07, 2009 55.40 55.50 54.17 54.92 2,804,178 +0.12(+0.22%)
Aug 06, 2009 55.50 55.55 54.22 54.80 5,522,014 -1.70(-3.01%)
Aug 05, 2009 57.92 58.16 56.17 56.50 2,510,753 -1.29(-2.23%)
Aug 04, 2009 56.92 58.02 56.84 57.79 2,530,126 +0.51(+0.89%)
Aug 03, 2009 57.30 57.39 56.22 57.28 3,418,836 +0.32(+0.56%)
Jul 31, 2009 57.95 58.00 56.81 56.96 3,609,225 -0.72(-1.25%)
Jul 30, 2009 57.91 58.31 57.16 57.68 3,888,558 +0.36(+0.63%)
Jul 29, 2009 56.90 57.53 56.15 57.32 4,249,766 +0.27(+0.47%)
Jul 28, 2009 54.55 57.17 54.41 57.05 5,462,874 +2.06(+3.75%)
Jul 27, 2009 54.39 55.29 53.89 54.99 3,932,180 +0.35(+0.64%)
Jul 24, 2009 55.79 55.94 53.95 54.64 6,384,301 -1.33(-2.38%)
Jul 23, 2009 53.58 56.11 53.50 55.97 15,924,068 +8.79(+18.63%)
Jul 22, 2009 47.59 48.40 47.14 47.18 4,976,478 -0.21(-0.44%)
Jul 21, 2009 47.35 47.64 46.54 47.39 3,459,190 +0.28(+0.59%)
Jul 20, 2009 46.84 47.24 46.15 47.11 3,079,242 +0.28(+0.60%)
Jul 17, 2009 47.06 47.37 46.64 46.83 3,214,059 -0.21(-0.45%)
Jul 16, 2009 46.29 47.15 46.09 47.04 2,867,439 +0.72(+1.55%)
Jul 15, 2009 46.40 46.51 45.31 46.32 4,344,181 +0.30(+0.65%)
Jul 14, 2009 46.96 47.41 45.86 46.02 4,093,161 -1.13(-2.40%)
Jul 13, 2009 46.00 47.25 45.27 47.15 4,633,169 +1.05(+2.28%)
Jul 10, 2009 46.13 46.59 45.62 46.10 2,675,722 -0.39(-0.84%)
Jul 09, 2009 46.19 46.73 45.71 46.49 3,058,218 +0.27(+0.58%)
Jul 08, 2009 46.24 47.20 45.84 46.22 6,330,607 -0.02(-0.04%)
Jul 07, 2009 47.13 47.56 45.75 46.24 3,813,583 -1.08(-2.28%)
Jul 06, 2009 46.60 47.66 46.33 47.32 3,192,164 +0.59(+1.26%)
Jul 02, 2009 47.40 47.59 46.50 46.73 3,753,631 -1.37(-2.85%)
Jul 01, 2009 48.25 48.52 47.68 48.10 3,158,525 +0.26(+0.54%)
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%)
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.